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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 3,785 | 3,847 | 3,755 | 3,827 | +21 | +0.6% | 1,466,200 |
| 2024/06/04 | 3,785 | 3,813 | 3,758 | 3,806 | +50 | +1.3% | 2,273,800 |
| 2024/06/03 | 3,713 | 3,773 | 3,701 | 3,756 | +70 | +1.9% | 1,339,800 |
| 2024/05/31 | 3,606 | 3,711 | 3,606 | 3,686 | +103 | +2.9% | 3,684,600 |
| 2024/05/30 | 3,607 | 3,626 | 3,550 | 3,583 | -92 | -2.5% | 2,871,800 |
| 2024/05/29 | 3,840 | 3,859 | 3,675 | 3,675 | -196 | -5.1% | 1,908,300 |
| 2024/05/28 | 3,857 | 3,887 | 3,828 | 3,871 | +28 | +0.7% | 958,700 |
| 2024/05/27 | 3,773 | 3,845 | 3,751 | 3,843 | +86 | +2.3% | 1,158,800 |
| 2024/05/24 | 3,719 | 3,777 | 3,670 | 3,757 | -30 | -0.8% | 1,197,700 |
| 2024/05/23 | 3,693 | 3,817 | 3,673 | 3,787 | +106 | +2.9% | 1,692,100 |
| 2024/05/22 | 3,676 | 3,702 | 3,628 | 3,681 | +6 | +0.2% | 1,039,000 |
| 2024/05/21 | 3,697 | 3,731 | 3,671 | 3,675 | +9 | +0.2% | 1,160,900 |
| 2024/05/20 | 3,640 | 3,733 | 3,623 | 3,666 | +31 | +0.9% | 1,534,300 |
| 2024/05/17 | 3,636 | 3,667 | 3,590 | 3,635 | -4 | -0.1% | 1,245,300 |
| 2024/05/16 | 3,563 | 3,640 | 3,519 | 3,639 | +127 | +3.6% | 2,282,300 |
| 2024/05/15 | 3,535 | 3,543 | 3,480 | 3,512 | -7 | -0.2% | 1,797,100 |
| 2024/05/14 | 3,551 | 3,585 | 3,489 | 3,519 | -85 | -2.4% | 2,396,500 |
| 2024/05/13 | 3,576 | 3,632 | 3,551 | 3,604 | +14 | +0.4% | 1,075,600 |
| 2024/05/10 | 3,636 | 3,666 | 3,579 | 3,590 | -71 | -1.9% | 1,978,000 |
| 2024/05/09 | 3,644 | 3,687 | 3,629 | 3,661 | +31 | +0.9% | 1,486,000 |
| 2024/05/08 | 3,657 | 3,677 | 3,619 | 3,630 | -43 | -1.2% | 1,485,900 |
| 2024/05/07 | 3,672 | 3,712 | 3,645 | 3,673 | +59 | +1.6% | 1,741,300 |
| 2024/05/02 | 3,547 | 3,624 | 3,516 | 3,614 | +57 | +1.6% | 2,135,400 |
| 2024/05/01 | 3,649 | 3,672 | 3,455 | 3,557 | -150 | -4% | 4,313,200 |
| 2024/04/30 | 3,892 | 3,894 | 3,568 | 3,707 | -87 | -2.3% | 5,106,000 |
| 2024/04/26 | 3,762 | 3,825 | 3,741 | 3,794 | +8 | +0.2% | 2,869,700 |
| 2024/04/25 | 3,855 | 3,876 | 3,758 | 3,786 | -135 | -3.4% | 1,546,900 |
| 2024/04/24 | 3,859 | 3,944 | 3,803 | 3,921 | +41 | +1.1% | 2,175,500 |
| 2024/04/23 | 3,824 | 3,884 | 3,805 | 3,880 | +86 | +2.3% | 1,637,900 |
| 2024/04/22 | 3,800 | 3,805 | 3,725 | 3,794 | +41 | +1.1% | 1,531,300 |
| 2024/04/19 | 3,859 | 3,898 | 3,729 | 3,753 | -143 | -3.7% | 2,559,200 |
| 2024/04/18 | 3,880 | 3,933 | 3,836 | 3,896 | +12 | +0.3% | 1,392,200 |
| 2024/04/17 | 3,947 | 3,972 | 3,875 | 3,884 | -29 | -0.7% | 1,637,600 |
| 2024/04/16 | 4,064 | 4,076 | 3,893 | 3,913 | -214 | -5.2% | 2,188,300 |
| 2024/04/15 | 4,107 | 4,158 | 4,083 | 4,127 | -46 | -1.1% | 937,100 |
| 2024/04/12 | 4,200 | 4,200 | 4,113 | 4,173 | +40 | +1% | 1,084,400 |
| 2024/04/11 | 4,083 | 4,162 | 4,065 | 4,133 | +11 | +0.3% | 1,180,700 |
| 2024/04/10 | 4,139 | 4,157 | 4,072 | 4,122 | -72 | -1.7% | 1,351,500 |
| 2024/04/09 | 4,230 | 4,267 | 4,178 | 4,194 | -16 | -0.4% | 950,600 |
| 2024/04/08 | 4,220 | 4,323 | 4,203 | 4,210 | +79 | +1.9% | 1,686,800 |
| 2024/04/05 | 4,144 | 4,148 | 4,048 | 4,131 | -42 | -1% | 1,176,100 |
| 2024/04/04 | 4,126 | 4,209 | 4,100 | 4,173 | +106 | +2.6% | 1,762,400 |
| 2024/04/03 | 4,014 | 4,088 | 3,964 | 4,067 | +68 | +1.7% | 2,077,300 |
| 2024/04/02 | 3,967 | 4,016 | 3,953 | 3,999 | +29 | +0.7% | 1,174,500 |
| 2024/04/01 | 4,128 | 4,143 | 3,965 | 3,970 | -140 | -3.4% | 1,211,000 |
| 2024/03/29 | 4,090 | 4,132 | 4,062 | 4,110 | +25 | +0.6% | 1,469,400 |
| 2024/03/28 | 4,103 | 4,155 | 4,066 | 4,085 | -110 | -2.6% | 2,222,300 |
| 2024/03/27 | 4,252 | 4,344 | 4,180 | 4,195 | -30 | -0.7% | 2,809,200 |
| 2024/03/26 | 4,245 | 4,288 | 4,120 | 4,225 | +1 | ±0% | 2,519,800 |
| 2024/03/25 | 4,037 | 4,254 | 4,013 | 4,224 | +183 | +4.5% | 3,343,000 |
251～
300
件表示中 / 5190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 | 154,700円 | -0.8% | -8.6% | 2.78% | 28.84倍 | 4.70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 | 310,000円 | +5.1% | +21.3% | 3.87% | 9.27倍 | 0.86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 | 105,000円 | +5.2% | +8.5% | 4.29% | 9.42倍 | 0.84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 | 158,100円 | +1.6% | +8.9% | 4.30% | 8.29倍 | 0.75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 | 397,400円 | +13.3% | +3.5% | 3.27% | 8.68倍 | 0.83倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。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
