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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/21 | 1,152 | 1,155 | 1,117 | 1,128 | -14.5 | -1.3% | 2,888,400 |
| 2014/10/20 | 1,138.5 | 1,160 | 1,134.5 | 1,142.5 | +48 | +4.4% | 4,444,400 |
| 2014/10/17 | 1,117.5 | 1,125.5 | 1,091 | 1,094.5 | -27.5 | -2.5% | 3,457,400 |
| 2014/10/16 | 1,113.5 | 1,124 | 1,109 | 1,122 | -22.5 | -2% | 3,387,800 |
| 2014/10/15 | 1,162.5 | 1,167.5 | 1,134 | 1,144.5 | -13.5 | -1.2% | 4,031,800 |
| 2014/10/14 | 1,158 | 1,170 | 1,152.5 | 1,158 | -31 | -2.6% | 3,772,000 |
| 2014/10/10 | 1,173 | 1,191.5 | 1,168.5 | 1,189 | -17.5 | -1.5% | 2,284,800 |
| 2014/10/09 | 1,228 | 1,237 | 1,203 | 1,206.5 | -15.5 | -1.3% | 2,191,000 |
| 2014/10/08 | 1,215 | 1,227.5 | 1,209 | 1,222 | -23.5 | -1.9% | 2,248,400 |
| 2014/10/07 | 1,253 | 1,261.5 | 1,242 | 1,245.5 | -9 | -0.7% | 1,710,000 |
| 2014/10/06 | 1,258 | 1,271.5 | 1,254 | 1,254.5 | +25.5 | +2.1% | 2,858,600 |
| 2014/10/03 | 1,223.5 | 1,238.5 | 1,214.5 | 1,229 | -10 | -0.8% | 3,467,000 |
| 2014/10/02 | 1,260.5 | 1,265.5 | 1,233 | 1,239 | -48.5 | -3.8% | 2,771,200 |
| 2014/10/01 | 1,306 | 1,307.5 | 1,287 | 1,287.5 | -14 | -1.1% | 1,569,200 |
| 2014/09/30 | 1,315 | 1,315 | 1,290.5 | 1,301.5 | -15 | -1.1% | 2,329,000 |
| 2014/09/29 | 1,335 | 1,338 | 1,306 | 1,316.5 | -3.5 | -0.3% | 1,454,000 |
| 2014/09/26 | 1,324.5 | 1,326.5 | 1,312 | 1,320 | -22.5 | -1.7% | 3,033,400 |
| 2014/09/25 | 1,335 | 1,349 | 1,335 | 1,342.5 | +23.5 | +1.8% | 2,596,000 |
| 2014/09/24 | 1,310 | 1,326.5 | 1,302.5 | 1,319 | -4 | -0.3% | 1,824,000 |
| 2014/09/22 | 1,327.5 | 1,336 | 1,312.5 | 1,323 | -13 | -1% | 1,525,600 |
| 2014/09/19 | 1,332.5 | 1,348 | 1,315 | 1,336 | +17.5 | +1.3% | 2,540,400 |
| 2014/09/18 | 1,314.5 | 1,334.5 | 1,312 | 1,318.5 | +16.5 | +1.3% | 2,124,200 |
| 2014/09/17 | 1,312 | 1,320 | 1,300.5 | 1,302 | -9.5 | -0.7% | 1,344,200 |
| 2014/09/16 | 1,303.5 | 1,315 | 1,300.5 | 1,311.5 | -6.5 | -0.5% | 1,672,000 |
| 2014/09/12 | 1,325 | 1,328 | 1,310.5 | 1,318 | -4.5 | -0.3% | 2,948,000 |
| 2014/09/11 | 1,299.5 | 1,324 | 1,291.5 | 1,322.5 | +28.5 | +2.2% | 3,504,200 |
| 2014/09/10 | 1,279 | 1,297 | 1,276 | 1,294 | +10 | +0.8% | 1,358,000 |
| 2014/09/09 | 1,292 | 1,299.5 | 1,282.5 | 1,284 | -3 | -0.2% | 1,286,600 |
| 2014/09/08 | 1,294.5 | 1,298 | 1,281 | 1,287 | +6 | +0.5% | 1,546,200 |
| 2014/09/05 | 1,299.5 | 1,299.5 | 1,279.5 | 1,281 | -1 | -0.1% | 1,294,600 |
| 2014/09/04 | 1,302.5 | 1,304.5 | 1,278 | 1,282 | -19 | -1.5% | 1,497,400 |
| 2014/09/03 | 1,275 | 1,315.5 | 1,272.5 | 1,301 | +36 | +2.8% | 4,723,600 |
2601～
2650
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
