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 |
|---|---|---|---|---|---|---|---|
| 2013/12/12 | 1,475.5 | 1,492 | 1,445.5 | 1,450.5 | -59.5 | -3.9% | 5,613,400 |
| 2013/12/11 | 1,438.5 | 1,520 | 1,437.5 | 1,510 | +59.5 | +4.1% | 7,986,800 |
| 2013/12/10 | 1,438.5 | 1,454.5 | 1,412.5 | 1,450.5 | +12 | +0.8% | 3,398,800 |
| 2013/12/09 | 1,400 | 1,440 | 1,390 | 1,438.5 | +82 | +6% | 4,236,200 |
| 2013/12/06 | 1,387 | 1,399.5 | 1,353.5 | 1,356.5 | -40.5 | -2.9% | 3,927,200 |
| 2013/12/05 | 1,360 | 1,430 | 1,360 | 1,397 | +14.5 | +1% | 3,830,000 |
| 2013/12/04 | 1,396.5 | 1,409 | 1,375 | 1,382.5 | -37 | -2.6% | 2,678,600 |
| 2013/12/03 | 1,357 | 1,430 | 1,356 | 1,419.5 | +49 | +3.6% | 4,125,800 |
| 2013/12/02 | 1,367.5 | 1,378 | 1,358.5 | 1,370.5 | +3 | +0.2% | 2,780,400 |
| 2013/11/29 | 1,377.5 | 1,379 | 1,351.5 | 1,367.5 | -26 | -1.9% | 4,355,800 |
| 2013/11/28 | 1,401 | 1,405 | 1,384 | 1,393.5 | +8 | +0.6% | 3,233,800 |
| 2013/11/27 | 1,384.5 | 1,427.5 | 1,384.5 | 1,385.5 | -12 | -0.9% | 3,660,800 |
| 2013/11/26 | 1,390 | 1,406 | 1,380 | 1,397.5 | -8.5 | -0.6% | 3,187,200 |
| 2013/11/25 | 1,430 | 1,437 | 1,391 | 1,406 | -15 | -1.1% | 4,133,400 |
| 2013/11/22 | 1,467 | 1,494 | 1,408.5 | 1,421 | -13 | -0.9% | 9,717,800 |
| 2013/11/21 | 1,354 | 1,437 | 1,354 | 1,434 | +73.5 | +5.4% | 6,933,400 |
| 2013/11/20 | 1,380 | 1,414 | 1,354.5 | 1,360.5 | -32 | -2.3% | 5,866,000 |
| 2013/11/19 | 1,342.5 | 1,398 | 1,337.5 | 1,392.5 | +33.5 | +2.5% | 5,791,400 |
| 2013/11/18 | 1,360 | 1,400 | 1,337.5 | 1,359 | +22 | +1.6% | 8,462,400 |
| 2013/11/15 | 1,271.5 | 1,349 | 1,262.5 | 1,337 | +90.5 | +7.3% | 9,930,200 |
| 2013/11/14 | 1,230.5 | 1,260 | 1,228 | 1,246.5 | +30.5 | +2.5% | 7,701,200 |
| 2013/11/13 | 1,170 | 1,254.5 | 1,170 | 1,216 | +48 | +4.1% | 11,913,000 |
| 2013/11/12 | 1,140.5 | 1,169.5 | 1,132 | 1,168 | +23.5 | +2.1% | 3,604,400 |
| 2013/11/11 | 1,131 | 1,147 | 1,122 | 1,144.5 | +29 | +2.6% | 3,513,200 |
| 2013/11/08 | 1,116 | 1,126.5 | 1,102 | 1,115.5 | -9.5 | -0.8% | 3,688,200 |
| 2013/11/07 | 1,120 | 1,139 | 1,120 | 1,125 | +5 | +0.4% | 2,813,800 |
| 2013/11/06 | 1,113 | 1,123.5 | 1,105 | 1,120 | +2 | +0.2% | 2,269,800 |
| 2013/11/05 | 1,113 | 1,129 | 1,102.5 | 1,118 | +5 | +0.4% | 2,710,200 |
| 2013/11/01 | 1,128 | 1,133.5 | 1,101.5 | 1,113 | -20.5 | -1.8% | 3,383,400 |
| 2013/10/31 | 1,133.5 | 1,140 | 1,130.5 | 1,133.5 | +1 | +0.1% | 2,994,600 |
| 2013/10/30 | 1,128 | 1,132.5 | 1,111 | 1,132.5 | +20 | +1.8% | 8,232,800 |
| 2013/10/29 | 1,117.5 | 1,130 | 1,103.5 | 1,112.5 | -7.5 | -0.7% | 2,573,200 |
| 2013/10/28 | 1,096 | 1,122.5 | 1,090.5 | 1,120 | +42 | +3.9% | 3,865,600 |
| 2013/10/25 | 1,079 | 1,094 | 1,066 | 1,078 | -1.5 | -0.1% | 4,570,200 |
| 2013/10/24 | 1,059.5 | 1,082.5 | 1,058 | 1,079.5 | -30 | -2.7% | 5,155,800 |
| 2013/10/23 | 1,170 | 1,191 | 1,099 | 1,109.5 | -43 | -3.7% | 7,789,800 |
| 2013/10/22 | 1,142.5 | 1,155.5 | 1,135 | 1,152.5 | +10.5 | +0.9% | 2,258,400 |
| 2013/10/21 | 1,149 | 1,155 | 1,137.5 | 1,142 | -2.5 | -0.2% | 1,714,200 |
| 2013/10/18 | 1,139.5 | 1,155 | 1,135 | 1,144.5 | -2 | -0.2% | 2,496,400 |
| 2013/10/17 | 1,147 | 1,158.5 | 1,135 | 1,146.5 | +15.5 | +1.4% | 3,149,600 |
| 2013/10/16 | 1,117 | 1,139 | 1,113.5 | 1,131 | +12 | +1.1% | 2,866,000 |
| 2013/10/15 | 1,085 | 1,124 | 1,085 | 1,119 | +44.5 | +4.1% | 3,683,000 |
| 2013/10/11 | 1,075 | 1,090 | 1,054.5 | 1,074.5 | +26.5 | +2.5% | 3,083,200 |
| 2013/10/10 | 1,054 | 1,082.5 | 1,031.5 | 1,048 | +10.5 | +1% | 3,225,800 |
| 2013/10/09 | 1,011 | 1,042 | 996 | 1,037.5 | +20 | +2% | 3,993,000 |
| 2013/10/08 | 990 | 1,022 | 984 | 1,017.5 | +7 | +0.7% | 4,877,800 |
| 2013/10/07 | 1,042.5 | 1,052 | 1,009 | 1,010.5 | -42 | -4% | 3,502,800 |
| 2013/10/04 | 1,072.5 | 1,073 | 1,030 | 1,052.5 | -25.5 | -2.4% | 3,643,800 |
| 2013/10/03 | 1,062.5 | 1,088.5 | 1,055.5 | 1,078 | +13.5 | +1.3% | 3,351,400 |
| 2013/10/02 | 1,106 | 1,115.5 | 1,045.5 | 1,064.5 | -43 | -3.9% | 4,333,200 |
2851～
2900
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
