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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,340 | 1,361 | 1,334 | 1,335.5 | -24 | -1.8% | 2,370,000 |
| 2015/01/06 | 1,357.5 | 1,368.5 | 1,342.5 | 1,359.5 | -41 | -2.9% | 2,894,400 |
| 2015/01/05 | 1,402.5 | 1,406 | 1,375 | 1,400.5 | -17.5 | -1.2% | 1,420,200 |
| 2014/12/30 | 1,451 | 1,451 | 1,417 | 1,418 | -25 | -1.7% | 1,358,200 |
| 2014/12/29 | 1,449 | 1,461.5 | 1,425 | 1,443 | +4 | +0.3% | 1,850,400 |
| 2014/12/26 | 1,425 | 1,448.5 | 1,425 | 1,439 | +8.5 | +0.6% | 1,029,200 |
| 2014/12/25 | 1,428.5 | 1,446 | 1,425 | 1,430.5 | -8.5 | -0.6% | 824,600 |
| 2014/12/24 | 1,450 | 1,462.5 | 1,437 | 1,439 | +7 | +0.5% | 2,089,400 |
| 2014/12/22 | 1,431.5 | 1,438 | 1,415.5 | 1,432 | -0.5 | ±0% | 2,315,400 |
| 2014/12/19 | 1,414 | 1,442.5 | 1,412.5 | 1,432.5 | +57.5 | +4.2% | 4,052,600 |
| 2014/12/18 | 1,385 | 1,398.5 | 1,373 | 1,375 | +30.5 | +2.3% | 3,167,400 |
| 2014/12/17 | 1,351 | 1,366.5 | 1,337 | 1,344.5 | -11 | -0.8% | 3,071,200 |
| 2014/12/16 | 1,363.5 | 1,377 | 1,342.5 | 1,355.5 | -40 | -2.9% | 2,778,400 |
| 2014/12/15 | 1,400.5 | 1,412 | 1,381 | 1,395.5 | -26.5 | -1.9% | 2,136,800 |
| 2014/12/12 | 1,427.5 | 1,444 | 1,419 | 1,422 | -17.5 | -1.2% | 3,918,200 |
| 2014/12/11 | 1,401.5 | 1,442.5 | 1,399 | 1,439.5 | -3.5 | -0.2% | 2,761,800 |
| 2014/12/10 | 1,463.5 | 1,476.5 | 1,420.5 | 1,443 | -34.5 | -2.3% | 3,017,400 |
| 2014/12/09 | 1,486 | 1,497 | 1,466.5 | 1,477.5 | -19 | -1.3% | 2,269,600 |
| 2014/12/08 | 1,530 | 1,530 | 1,490.5 | 1,496.5 | -16 | -1.1% | 1,776,600 |
| 2014/12/05 | 1,497.5 | 1,512.5 | 1,493.5 | 1,512.5 | +2.5 | +0.2% | 921,800 |
| 2014/12/04 | 1,510 | 1,522.5 | 1,502.5 | 1,510 | +28.5 | +1.9% | 1,774,800 |
| 2014/12/03 | 1,517.5 | 1,525 | 1,471 | 1,481.5 | -12 | -0.8% | 2,943,600 |
| 2014/12/02 | 1,500 | 1,505 | 1,486.5 | 1,493.5 | -11.5 | -0.8% | 2,690,000 |
| 2014/12/01 | 1,530 | 1,540 | 1,500 | 1,505 | -17.5 | -1.1% | 1,793,000 |
| 2014/11/28 | 1,500 | 1,542.5 | 1,500 | 1,522.5 | +33 | +2.2% | 3,149,600 |
| 2014/11/27 | 1,497.5 | 1,510 | 1,485.5 | 1,489.5 | -13 | -0.9% | 1,731,000 |
| 2014/11/26 | 1,494 | 1,517.5 | 1,493 | 1,502.5 | -5 | -0.3% | 2,391,200 |
| 2014/11/25 | 1,542.5 | 1,545 | 1,498.5 | 1,507.5 | -12.5 | -0.8% | 3,214,000 |
| 2014/11/21 | 1,500 | 1,530 | 1,491 | 1,520 | +17.5 | +1.2% | 2,312,200 |
| 2014/11/20 | 1,540 | 1,547.5 | 1,499.5 | 1,502.5 | -27.5 | -1.8% | 1,727,400 |
| 2014/11/19 | 1,532.5 | 1,577.5 | 1,525 | 1,530 | -2.5 | -0.2% | 3,303,400 |
| 2014/11/18 | 1,502.5 | 1,547.5 | 1,500 | 1,532.5 | +46.5 | +3.1% | 3,270,600 |
| 2014/11/17 | 1,515 | 1,522.5 | 1,476.5 | 1,486 | -46.5 | -3% | 2,926,600 |
| 2014/11/14 | 1,535 | 1,537.5 | 1,499.5 | 1,532.5 | +12.5 | +0.8% | 2,570,200 |
| 2014/11/13 | 1,505 | 1,532.5 | 1,490 | 1,520 | +15 | +1% | 2,448,000 |
| 2014/11/12 | 1,525 | 1,550 | 1,502.5 | 1,505 | ±0 | ±0% | 3,493,000 |
| 2014/11/11 | 1,512.5 | 1,520 | 1,487 | 1,505 | +9.5 | +0.6% | 2,626,800 |
| 2014/11/10 | 1,500 | 1,525 | 1,485 | 1,495.5 | -34.5 | -2.3% | 3,261,800 |
| 2014/11/07 | 1,535 | 1,557.5 | 1,525 | 1,530 | +15 | +1% | 4,020,200 |
| 2014/11/06 | 1,517.5 | 1,542.5 | 1,482.5 | 1,515 | +2.5 | +0.2% | 6,012,200 |
| 2014/11/05 | 1,452.5 | 1,517.5 | 1,447.5 | 1,512.5 | +58.5 | +4% | 7,782,600 |
| 2014/11/04 | 1,490 | 1,491 | 1,415 | 1,454 | +111 | +8.3% | 12,345,600 |
| 2014/10/31 | 1,246 | 1,377 | 1,228.5 | 1,343 | +122 | +10% | 9,592,000 |
| 2014/10/30 | 1,224.5 | 1,236.5 | 1,221 | 1,221 | +8 | +0.7% | 2,565,800 |
| 2014/10/29 | 1,210 | 1,224.5 | 1,204 | 1,213 | +21.5 | +1.8% | 2,906,600 |
| 2014/10/28 | 1,176 | 1,192 | 1,170 | 1,191.5 | +19 | +1.6% | 2,899,400 |
| 2014/10/27 | 1,178.5 | 1,182 | 1,158 | 1,172.5 | -2.5 | -0.2% | 2,493,200 |
| 2014/10/24 | 1,173.5 | 1,183.5 | 1,168.5 | 1,175 | +18 | +1.6% | 2,283,000 |
| 2014/10/23 | 1,176 | 1,176 | 1,151 | 1,157 | -23.5 | -2% | 2,788,600 |
| 2014/10/22 | 1,160.5 | 1,189 | 1,156 | 1,180.5 | +52.5 | +4.7% | 4,405,000 |
2601～
2650
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
