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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,717 | 1,723 | 1,648 | 1,664 | -18 | -1.1% | 1,169,900 |
| 2016/01/14 | 1,661 | 1,686 | 1,631 | 1,682 | -48 | -2.8% | 1,963,300 |
| 2016/01/13 | 1,708 | 1,741 | 1,689 | 1,730 | +53 | +3.2% | 1,786,600 |
| 2016/01/12 | 1,710 | 1,727 | 1,673 | 1,677 | -73 | -4.2% | 2,249,600 |
| 2016/01/08 | 1,755 | 1,797 | 1,736 | 1,750 | -34 | -1.9% | 2,251,000 |
| 2016/01/07 | 1,815 | 1,837 | 1,775 | 1,784 | -50 | -2.7% | 1,681,700 |
| 2016/01/06 | 1,878 | 1,879 | 1,824 | 1,834 | -21 | -1.1% | 1,247,300 |
| 2016/01/05 | 1,852 | 1,879 | 1,837 | 1,855 | -9 | -0.5% | 1,056,300 |
| 2016/01/04 | 1,900 | 1,902 | 1,850 | 1,864 | -46 | -2.4% | 1,641,000 |
| 2015/12/30 | 1,932 | 1,947 | 1,910 | 1,910 | -13 | -0.7% | 1,076,000 |
| 2015/12/29 | 1,882 | 1,928 | 1,871 | 1,923 | +29 | +1.5% | 1,048,400 |
| 2015/12/28 | 1,892 | 1,903 | 1,867 | 1,894 | +3 | +0.2% | 1,127,900 |
| 2015/12/25 | 1,901 | 1,906 | 1,886 | 1,891 | -25 | -1.3% | 836,300 |
| 2015/12/24 | 1,958 | 1,975 | 1,906 | 1,916 | -14 | -0.7% | 884,200 |
| 2015/12/22 | 1,920 | 1,947 | 1,907 | 1,930 | +8 | +0.4% | 1,601,000 |
| 2015/12/21 | 1,919 | 1,946 | 1,886 | 1,922 | -10 | -0.5% | 1,627,300 |
| 2015/12/18 | 1,980 | 2,015 | 1,930 | 1,932 | -20 | -1% | 3,422,800 |
| 2015/12/17 | 1,945 | 1,970 | 1,934 | 1,952 | +47 | +2.5% | 1,843,900 |
| 2015/12/16 | 1,875 | 1,917 | 1,864 | 1,905 | +75 | +4.1% | 1,662,300 |
| 2015/12/15 | 1,862 | 1,873 | 1,827 | 1,830 | -38 | -2% | 1,110,700 |
| 2015/12/14 | 1,850 | 1,869 | 1,825 | 1,868 | -37 | -1.9% | 1,414,400 |
| 2015/12/11 | 1,875 | 1,918 | 1,874 | 1,905 | +55 | +3% | 2,812,800 |
| 2015/12/10 | 1,866 | 1,878 | 1,837 | 1,850 | -25 | -1.3% | 1,528,000 |
| 2015/12/09 | 1,840 | 1,907 | 1,828 | 1,875 | +23 | +1.2% | 3,388,800 |
| 2015/12/08 | 1,923 | 1,924 | 1,852 | 1,852 | -65 | -3.4% | 1,944,500 |
| 2015/12/07 | 1,904 | 1,935 | 1,904 | 1,917 | +17 | +0.9% | 915,100 |
| 2015/12/04 | 1,911 | 1,921 | 1,892 | 1,900 | -53 | -2.7% | 1,340,100 |
| 2015/12/03 | 1,961 | 1,964 | 1,930 | 1,953 | -9 | -0.5% | 1,157,400 |
| 2015/12/02 | 1,944 | 1,982 | 1,943 | 1,962 | +18 | +0.9% | 927,700 |
| 2015/12/01 | 1,927 | 1,956 | 1,912 | 1,944 | +14 | +0.7% | 997,000 |
| 2015/11/30 | 1,943 | 1,950 | 1,920 | 1,930 | -25 | -1.3% | 1,199,400 |
| 2015/11/27 | 1,980 | 1,980 | 1,939 | 1,955 | -10 | -0.5% | 695,000 |
| 2015/11/26 | 1,965 | 1,984 | 1,959 | 1,965 | +9 | +0.5% | 961,100 |
| 2015/11/25 | 1,982 | 1,982 | 1,933 | 1,956 | -38 | -1.9% | 1,242,900 |
| 2015/11/24 | 1,983 | 2,009 | 1,972 | 1,994 | +6 | +0.3% | 1,208,900 |
| 2015/11/20 | 1,965 | 1,988 | 1,953 | 1,988 | +15 | +0.8% | 1,223,200 |
| 2015/11/19 | 1,977 | 1,988 | 1,956 | 1,973 | +25 | +1.3% | 1,156,200 |
| 2015/11/18 | 1,950 | 1,988 | 1,946 | 1,948 | +17 | +0.9% | 1,060,500 |
| 2015/11/17 | 1,945 | 1,956 | 1,921 | 1,931 | +15 | +0.8% | 1,323,500 |
| 2015/11/16 | 1,893 | 1,927 | 1,891 | 1,916 | -8 | -0.4% | 758,600 |
| 2015/11/13 | 1,918 | 1,935 | 1,903 | 1,924 | -15 | -0.8% | 1,098,400 |
| 2015/11/12 | 1,950 | 1,956 | 1,932 | 1,939 | -13 | -0.7% | 1,084,500 |
| 2015/11/11 | 1,936 | 1,970 | 1,931 | 1,952 | +1 | +0.1% | 984,700 |
| 2015/11/10 | 1,915 | 1,961 | 1,912 | 1,951 | +2 | +0.1% | 1,593,800 |
| 2015/11/09 | 1,883 | 1,966 | 1,882 | 1,949 | +82 | +4.4% | 1,996,700 |
| 2015/11/06 | 1,875 | 1,889 | 1,857 | 1,867 | +1 | +0.1% | 1,132,400 |
| 2015/11/05 | 1,851 | 1,879 | 1,845 | 1,866 | +15 | +0.8% | 1,747,600 |
| 2015/11/04 | 1,900 | 1,915 | 1,850 | 1,851 | -34 | -1.8% | 2,535,100 |
| 2015/11/02 | 1,881 | 1,899 | 1,860 | 1,885 | -79 | -4% | 2,269,700 |
| 2015/10/30 | 1,940 | 1,974 | 1,910 | 1,964 | +31 | +1.6% | 1,874,000 |
2351～
2400
件表示中 / 5240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 | 156,800円 | -0.8% | -8.6% | 2.74% | 29.04倍 | 4.73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 | 380,400円 | +5.1% | +21.3% | 3.15% | 11.28倍 | 1.05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 | 120,700円 | +5.2% | +8.5% | 3.73% | 10.83倍 | 0.97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 | 184,200円 | +1.6% | +8.9% | 3.69% | 9.67倍 | 0.87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 |
| アコム | 46,500円 | +4.4% | +50.9% | 4.30% | 10.09倍 | 1.12倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
市場注目の銘柄
チャート関連のコラム
