日本取引所グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/04/22 | 1,755 | 1,823 | 1,755 | 1,821 | +26 | +1.4% | 2,106,900 |
| 2016/04/21 | 1,745 | 1,808 | 1,740 | 1,795 | +62 | +3.6% | 2,579,500 |
| 2016/04/20 | 1,709 | 1,742 | 1,692 | 1,733 | +50 | +3% | 2,040,000 |
| 2016/04/19 | 1,668 | 1,694 | 1,662 | 1,683 | +76 | +4.7% | 1,697,500 |
| 2016/04/18 | 1,595 | 1,627 | 1,592 | 1,607 | -93 | -5.5% | 2,043,500 |
| 2016/04/15 | 1,700 | 1,717 | 1,692 | 1,700 | -33 | -1.9% | 1,019,300 |
| 2016/04/14 | 1,711 | 1,735 | 1,700 | 1,733 | +62 | +3.7% | 1,947,600 |
| 2016/04/13 | 1,645 | 1,674 | 1,645 | 1,671 | +51 | +3.1% | 1,454,500 |
| 2016/04/12 | 1,584 | 1,627 | 1,581 | 1,620 | +26 | +1.6% | 1,623,500 |
| 2016/04/11 | 1,615 | 1,627 | 1,578 | 1,594 | -51 | -3.1% | 1,700,200 |
| 2016/04/08 | 1,593 | 1,670 | 1,582 | 1,645 | +18 | +1.1% | 1,597,600 |
| 2016/04/07 | 1,610 | 1,639 | 1,605 | 1,627 | +10 | +0.6% | 933,800 |
| 2016/04/06 | 1,617 | 1,640 | 1,599 | 1,617 | -8 | -0.5% | 1,133,500 |
| 2016/04/05 | 1,667 | 1,683 | 1,617 | 1,625 | -31 | -1.9% | 1,734,800 |
| 2016/04/04 | 1,638 | 1,684 | 1,638 | 1,656 | +18 | +1.1% | 1,682,000 |
| 2016/04/01 | 1,700 | 1,710 | 1,633 | 1,638 | -86 | -5% | 2,266,000 |
| 2016/03/31 | 1,777 | 1,787 | 1,720 | 1,724 | -52 | -2.9% | 2,104,700 |
| 2016/03/30 | 1,805 | 1,833 | 1,769 | 1,776 | -21 | -1.2% | 1,634,600 |
| 2016/03/29 | 1,790 | 1,799 | 1,766 | 1,797 | -3 | -0.2% | 1,671,700 |
| 2016/03/28 | 1,815 | 1,828 | 1,774 | 1,800 | -1 | -0.1% | 2,360,100 |
| 2016/03/25 | 1,777 | 1,807 | 1,754 | 1,801 | +20 | +1.1% | 2,002,600 |
| 2016/03/24 | 1,789 | 1,813 | 1,778 | 1,781 | -8 | -0.4% | 1,611,700 |
| 2016/03/23 | 1,815 | 1,816 | 1,787 | 1,789 | -11 | -0.6% | 1,172,300 |
| 2016/03/22 | 1,740 | 1,814 | 1,740 | 1,800 | +98 | +5.8% | 3,013,400 |
| 2016/03/18 | 1,738 | 1,745 | 1,678 | 1,702 | -41 | -2.4% | 2,539,000 |
| 2016/03/17 | 1,757 | 1,776 | 1,725 | 1,743 | -13 | -0.7% | 1,659,200 |
| 2016/03/16 | 1,742 | 1,784 | 1,741 | 1,756 | -3 | -0.2% | 1,112,100 |
| 2016/03/15 | 1,778 | 1,804 | 1,754 | 1,759 | -23 | -1.3% | 1,661,300 |
| 2016/03/14 | 1,788 | 1,801 | 1,771 | 1,782 | -4 | -0.2% | 1,371,300 |
| 2016/03/11 | 1,741 | 1,794 | 1,733 | 1,786 | +9 | +0.5% | 1,810,000 |
| 2016/03/10 | 1,766 | 1,789 | 1,748 | 1,777 | +41 | +2.4% | 1,232,200 |
| 2016/03/09 | 1,752 | 1,757 | 1,721 | 1,736 | -41 | -2.3% | 1,636,800 |
| 2016/03/08 | 1,786 | 1,802 | 1,740 | 1,777 | -27 | -1.5% | 1,312,700 |
| 2016/03/07 | 1,811 | 1,820 | 1,793 | 1,804 | -27 | -1.5% | 996,900 |
| 2016/03/04 | 1,826 | 1,840 | 1,806 | 1,831 | -7 | -0.4% | 1,148,200 |
| 2016/03/03 | 1,797 | 1,839 | 1,795 | 1,838 | +8 | +0.4% | 1,794,800 |
| 2016/03/02 | 1,796 | 1,857 | 1,787 | 1,830 | +85 | +4.9% | 2,638,300 |
| 2016/03/01 | 1,723 | 1,763 | 1,723 | 1,745 | -6 | -0.3% | 1,768,600 |
| 2016/02/29 | 1,778 | 1,818 | 1,748 | 1,751 | -6 | -0.3% | 2,393,100 |
| 2016/02/26 | 1,768 | 1,793 | 1,749 | 1,757 | -17 | -1% | 1,411,200 |
| 2016/02/25 | 1,715 | 1,789 | 1,715 | 1,774 | +64 | +3.7% | 1,757,900 |
| 2016/02/24 | 1,684 | 1,748 | 1,674 | 1,710 | ±0 | ±0% | 1,531,100 |
| 2016/02/23 | 1,747 | 1,754 | 1,699 | 1,710 | -19 | -1.1% | 1,231,400 |
| 2016/02/22 | 1,675 | 1,744 | 1,675 | 1,729 | +34 | +2% | 1,218,300 |
| 2016/02/19 | 1,686 | 1,712 | 1,672 | 1,695 | -9 | -0.5% | 1,505,600 |
| 2016/02/18 | 1,711 | 1,728 | 1,686 | 1,704 | +54 | +3.3% | 2,273,200 |
| 2016/02/17 | 1,669 | 1,719 | 1,611 | 1,650 | -25 | -1.5% | 2,055,700 |
| 2016/02/16 | 1,656 | 1,725 | 1,647 | 1,675 | -21 | -1.2% | 2,203,700 |
| 2016/02/15 | 1,662 | 1,714 | 1,611 | 1,696 | +224 | +15.2% | 4,833,000 |
| 2016/02/12 | 1,490 | 1,535 | 1,468 | 1,472 | -97 | -6.2% | 3,700,900 |
2251～
2300
件表示中 / 5208件
類似銘柄と比較する
現在ご覧いただいている「ＪＰＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＰＸ | 149,600円 | -0.8% | -8.6% | 2.87% | 27.79倍 | 4.53倍 |
|
国内唯一の総合取引所グループ。傘下に東証、大阪取引所、東京商品取引所（ＴＯＣＯＭ） |
| オリックス | 330,400円 | +5.1% | +21.3% | 3.63% | 9.84倍 | 0.91倍 |
|
リース手始めに保険、不動産など多角化、海外展開突出。エネルギー、空港運営など事業投資も |
| 三菱ＨＣキャ | 108,000円 | +5.2% | +8.5% | 4.17% | 9.69倍 | 0.87倍 |
|
三菱ＵＦＪグループ。日立キャピタルと２１年４月統合。リース首位級。Ｍ＆Ａで海外展開加速 |
| 東センチュリー | 169,900円 | +1.6% | +8.9% | 4.00% | 8.92倍 | 0.81倍 |
|
伊藤忠系、旧第一勧銀系が合併したリース大手。銀行色薄く経営に自由度。事業投資、海外を強化 |
| クレセゾン | 398,000円 | +13.3% | +3.5% | 3.27% | 8.64倍 | 0.83倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。インドの金融事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
