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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 2,102.5 | 2,132.5 | 2,100 | 2,110 | -10 | -0.5% | 781,400 |
| 2015/08/13 | 2,100 | 2,125 | 2,080 | 2,120 | +5 | +0.2% | 1,350,000 |
| 2015/08/12 | 2,127.5 | 2,132.5 | 2,082.5 | 2,115 | -30 | -1.4% | 1,913,800 |
| 2015/08/11 | 2,170 | 2,180 | 2,127.5 | 2,145 | -7.5 | -0.3% | 1,456,200 |
| 2015/08/10 | 2,132.5 | 2,155 | 2,122.5 | 2,152.5 | +10 | +0.5% | 1,312,800 |
| 2015/08/07 | 2,157.5 | 2,162.5 | 2,110 | 2,142.5 | -55 | -2.5% | 2,232,000 |
| 2015/08/06 | 2,177.5 | 2,240 | 2,177.5 | 2,197.5 | +30 | +1.4% | 1,813,800 |
| 2015/08/05 | 2,152.5 | 2,167.5 | 2,122.5 | 2,167.5 | +17.5 | +0.8% | 1,310,400 |
| 2015/08/04 | 2,135 | 2,160 | 2,120 | 2,150 | +15 | +0.7% | 1,516,000 |
| 2015/08/03 | 2,160 | 2,160 | 2,112.5 | 2,135 | -25 | -1.2% | 1,432,400 |
| 2015/07/31 | 2,157.5 | 2,162.5 | 2,130 | 2,160 | +5 | +0.2% | 1,555,400 |
| 2015/07/30 | 2,155 | 2,190 | 2,147.5 | 2,155 | +22.5 | +1.1% | 1,967,400 |
| 2015/07/29 | 2,170 | 2,175 | 2,090 | 2,132.5 | -10 | -0.5% | 1,701,400 |
| 2015/07/28 | 2,050 | 2,165 | 2,045 | 2,142.5 | +70 | +3.4% | 2,906,200 |
| 2015/07/27 | 2,122.5 | 2,140 | 2,055 | 2,072.5 | -75 | -3.5% | 1,808,800 |
| 2015/07/24 | 2,157.5 | 2,160 | 2,135 | 2,147.5 | -7.5 | -0.3% | 714,800 |
| 2015/07/23 | 2,127.5 | 2,162.5 | 2,112.5 | 2,155 | +40 | +1.9% | 1,107,600 |
| 2015/07/22 | 2,132.5 | 2,137.5 | 2,107.5 | 2,115 | -35 | -1.6% | 1,011,800 |
| 2015/07/21 | 2,137.5 | 2,170 | 2,132.5 | 2,150 | +27.5 | +1.3% | 1,205,200 |
| 2015/07/17 | 2,125 | 2,137.5 | 2,105 | 2,122.5 | -12.5 | -0.6% | 1,449,200 |
| 2015/07/16 | 2,120 | 2,150 | 2,115 | 2,135 | +42.5 | +2% | 1,732,200 |
| 2015/07/15 | 2,107.5 | 2,112.5 | 2,062.5 | 2,092.5 | -2.5 | -0.1% | 1,365,200 |
| 2015/07/14 | 2,057.5 | 2,115 | 2,057.5 | 2,095 | +72.5 | +3.6% | 2,355,600 |
| 2015/07/13 | 2,022.5 | 2,035 | 2,000 | 2,022.5 | +37.5 | +1.9% | 1,425,400 |
| 2015/07/10 | 1,990 | 2,032.5 | 1,972.5 | 1,985 | +10 | +0.5% | 2,898,800 |
| 2015/07/09 | 1,905 | 1,982.5 | 1,870 | 1,975 | +35 | +1.8% | 4,463,000 |
| 2015/07/08 | 2,027.5 | 2,037.5 | 1,940 | 1,940 | -112.5 | -5.5% | 4,133,400 |
| 2015/07/07 | 2,075 | 2,105 | 2,052.5 | 2,052.5 | +12.5 | +0.6% | 1,431,800 |
| 2015/07/06 | 2,057.5 | 2,072.5 | 2,020 | 2,040 | -52.5 | -2.5% | 1,698,400 |
| 2015/07/03 | 2,077.5 | 2,097.5 | 2,052.5 | 2,092.5 | +7.5 | +0.4% | 1,370,000 |
| 2015/07/02 | 2,057.5 | 2,110 | 2,057.5 | 2,085 | +40 | +2% | 2,133,400 |
| 2015/07/01 | 2,000 | 2,050 | 2,000 | 2,045 | +57.5 | +2.9% | 1,768,800 |
| 2015/06/30 | 1,972.5 | 1,995 | 1,947.5 | 1,987.5 | +15 | +0.8% | 1,911,600 |
| 2015/06/29 | 1,970 | 1,997.5 | 1,957.5 | 1,972.5 | -67.5 | -3.3% | 1,747,600 |
| 2015/06/26 | 2,002.5 | 2,047.5 | 1,972.5 | 2,040 | +35 | +1.7% | 2,456,400 |
| 2015/06/25 | 2,000 | 2,025 | 1,995 | 2,005 | -7.5 | -0.4% | 1,025,400 |
| 2015/06/24 | 2,017.5 | 2,035 | 1,990 | 2,012.5 | +10 | +0.5% | 2,194,200 |
| 2015/06/23 | 1,985 | 2,010 | 1,970 | 2,002.5 | +40 | +2% | 1,985,800 |
| 2015/06/22 | 1,955 | 1,980 | 1,950 | 1,962.5 | +12.5 | +0.6% | 1,387,200 |
| 2015/06/19 | 1,940 | 1,985 | 1,935 | 1,950 | +25 | +1.3% | 2,460,600 |
| 2015/06/18 | 1,915 | 1,940 | 1,912.5 | 1,925 | +12.5 | +0.7% | 2,343,000 |
| 2015/06/17 | 1,915 | 1,922.5 | 1,905 | 1,912.5 | +10 | +0.5% | 1,990,600 |
| 2015/06/16 | 1,895 | 1,915 | 1,895 | 1,902.5 | -2.5 | -0.1% | 1,335,800 |
| 2015/06/15 | 1,852.5 | 1,905 | 1,852.5 | 1,905 | +32.5 | +1.7% | 1,271,400 |
| 2015/06/12 | 1,882.5 | 1,890 | 1,860 | 1,872.5 | -5 | -0.3% | 2,565,000 |
| 2015/06/11 | 1,867.5 | 1,890 | 1,865 | 1,877.5 | +30 | +1.6% | 1,177,600 |
| 2015/06/10 | 1,890 | 1,892.5 | 1,842.5 | 1,847.5 | -27.5 | -1.5% | 1,891,200 |
| 2015/06/09 | 1,872.5 | 1,900 | 1,867.5 | 1,875 | -20 | -1.1% | 1,917,800 |
| 2015/06/08 | 1,885 | 1,905 | 1,875 | 1,895 | +10 | +0.5% | 1,416,000 |
| 2015/06/05 | 1,877.5 | 1,890 | 1,865 | 1,885 | -12.5 | -0.7% | 1,260,200 |
2451～
2500
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
