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 |
|---|---|---|---|---|---|---|---|
| 2014/07/28 | 1,181.5 | 1,213.5 | 1,181.5 | 1,196.5 | -10 | -0.8% | 2,470,400 |
| 2014/07/25 | 1,167 | 1,209.5 | 1,167 | 1,206.5 | +40 | +3.4% | 2,588,000 |
| 2014/07/24 | 1,175 | 1,195.5 | 1,160.5 | 1,166.5 | -17 | -1.4% | 3,518,200 |
| 2014/07/23 | 1,212.5 | 1,217 | 1,178.5 | 1,183.5 | -23.5 | -1.9% | 2,563,600 |
| 2014/07/22 | 1,205 | 1,212.5 | 1,195.5 | 1,207 | +6 | +0.5% | 1,311,800 |
| 2014/07/18 | 1,188 | 1,202 | 1,185 | 1,201 | -11 | -0.9% | 1,366,800 |
| 2014/07/17 | 1,230 | 1,239 | 1,208.5 | 1,212 | -16 | -1.3% | 1,720,200 |
| 2014/07/16 | 1,242.5 | 1,247 | 1,223 | 1,228 | -9.5 | -0.8% | 1,680,400 |
| 2014/07/15 | 1,219.5 | 1,244 | 1,219 | 1,237.5 | +25.5 | +2.1% | 1,991,400 |
| 2014/07/14 | 1,191.5 | 1,215 | 1,187.5 | 1,212 | +20.5 | +1.7% | 1,644,200 |
| 2014/07/11 | 1,195 | 1,214 | 1,183.5 | 1,191.5 | -29.5 | -2.4% | 3,363,400 |
| 2014/07/10 | 1,251.5 | 1,258.5 | 1,218.5 | 1,221 | -11 | -0.9% | 2,669,800 |
| 2014/07/09 | 1,213.5 | 1,235 | 1,206.5 | 1,232 | -6.5 | -0.5% | 1,673,000 |
| 2014/07/08 | 1,240.5 | 1,253.5 | 1,234 | 1,238.5 | -19.5 | -1.6% | 1,963,200 |
| 2014/07/07 | 1,270 | 1,281.5 | 1,254 | 1,258 | -29.5 | -2.3% | 2,042,200 |
| 2014/07/04 | 1,299 | 1,303.5 | 1,280 | 1,287.5 | +3 | +0.2% | 1,525,000 |
| 2014/07/03 | 1,291.5 | 1,302.5 | 1,277.5 | 1,284.5 | -12 | -0.9% | 1,402,600 |
| 2014/07/02 | 1,298.5 | 1,303 | 1,283.5 | 1,296.5 | +9.5 | +0.7% | 2,630,000 |
| 2014/07/01 | 1,261 | 1,293.5 | 1,257.5 | 1,287 | +39.5 | +3.2% | 3,938,200 |
| 2014/06/30 | 1,232 | 1,249.5 | 1,228 | 1,247.5 | +18 | +1.5% | 2,170,600 |
| 2014/06/27 | 1,249.5 | 1,252.5 | 1,215 | 1,229.5 | -24 | -1.9% | 2,610,200 |
| 2014/06/26 | 1,260 | 1,268.5 | 1,243.5 | 1,253.5 | +3 | +0.2% | 1,873,200 |
| 2014/06/25 | 1,260 | 1,273.5 | 1,250.5 | 1,250.5 | -30 | -2.3% | 2,316,200 |
| 2014/06/24 | 1,274 | 1,291.5 | 1,256 | 1,280.5 | +13 | +1% | 2,041,600 |
| 2014/06/23 | 1,307.5 | 1,309 | 1,265 | 1,267.5 | -15 | -1.2% | 2,529,000 |
| 2014/06/20 | 1,294 | 1,309 | 1,273.5 | 1,282.5 | -9.5 | -0.7% | 3,736,600 |
| 2014/06/19 | 1,231.5 | 1,296 | 1,231.5 | 1,292 | +75 | +6.2% | 6,438,600 |
| 2014/06/18 | 1,202.5 | 1,221.5 | 1,201 | 1,217 | +14.5 | +1.2% | 1,845,600 |
| 2014/06/17 | 1,180 | 1,207 | 1,177.5 | 1,202.5 | +23 | +1.9% | 2,781,000 |
| 2014/06/16 | 1,180 | 1,190.5 | 1,171.5 | 1,179.5 | -16.5 | -1.4% | 2,239,800 |
| 2014/06/13 | 1,168.5 | 1,200.5 | 1,162.5 | 1,196 | +10 | +0.8% | 3,458,600 |
| 2014/06/12 | 1,180 | 1,192.5 | 1,168 | 1,186 | -19 | -1.6% | 2,285,000 |
| 2014/06/11 | 1,185 | 1,207 | 1,182 | 1,205 | +20 | +1.7% | 2,298,200 |
| 2014/06/10 | 1,220.5 | 1,220.5 | 1,171 | 1,185 | -28.5 | -2.3% | 3,307,400 |
| 2014/06/09 | 1,243 | 1,249 | 1,212 | 1,213.5 | -19 | -1.5% | 2,319,600 |
| 2014/06/06 | 1,245 | 1,254.5 | 1,224.5 | 1,232.5 | -6.5 | -0.5% | 2,611,000 |
| 2014/06/05 | 1,269.5 | 1,274 | 1,220.5 | 1,239 | -26.5 | -2.1% | 3,617,600 |
| 2014/06/04 | 1,270.5 | 1,275 | 1,249.5 | 1,265.5 | -3.5 | -0.3% | 2,329,000 |
| 2014/06/03 | 1,262.5 | 1,274.5 | 1,254.5 | 1,269 | +27 | +2.2% | 3,763,200 |
| 2014/06/02 | 1,235 | 1,244 | 1,211 | 1,242 | +25.5 | +2.1% | 3,860,000 |
| 2014/05/30 | 1,235.5 | 1,245 | 1,193 | 1,216.5 | -19.5 | -1.6% | 5,789,400 |
| 2014/05/29 | 1,200 | 1,247.5 | 1,196 | 1,236 | +31.5 | +2.6% | 3,678,600 |
| 2014/05/28 | 1,192.5 | 1,211 | 1,183.5 | 1,204.5 | +19.5 | +1.6% | 2,974,600 |
| 2014/05/27 | 1,205 | 1,214.5 | 1,184 | 1,185 | -15.5 | -1.3% | 2,550,200 |
| 2014/05/26 | 1,165 | 1,202.5 | 1,161 | 1,200.5 | +66 | +5.8% | 3,911,000 |
| 2014/05/23 | 1,129.5 | 1,150 | 1,124.5 | 1,134.5 | +14 | +1.2% | 2,251,200 |
| 2014/05/22 | 1,084.5 | 1,127.5 | 1,075 | 1,120.5 | +58.5 | +5.5% | 4,000,800 |
| 2014/05/21 | 1,085.5 | 1,104.5 | 1,046.5 | 1,062 | -38.5 | -3.5% | 3,152,800 |
| 2014/05/20 | 1,100 | 1,121 | 1,090 | 1,100.5 | +12.5 | +1.1% | 1,862,600 |
| 2014/05/19 | 1,087 | 1,107.5 | 1,076.5 | 1,088 | +15 | +1.4% | 3,223,800 |
2701～
2750
件表示中 / 5232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 | 153,800円 | -0.8% | -8.6% | 2.80% | 28.49倍 | 4.64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 | 376,200円 | +5.1% | +21.3% | 3.19% | 11.15倍 | 1.04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 | 119,500円 | +5.2% | +8.5% | 3.77% | 10.73倍 | 0.96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 | 183,300円 | +1.6% | +8.9% | 3.71% | 9.62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 |
| クレセゾン | 412,000円 | +13.3% | +3.5% | 3.16% | 8.88倍 | 0.85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
