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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 421.5 | 421.5 | 415 | 416 | -3 | -0.7% | 158,000 |
| 2010/07/14 | 415.5 | 425 | 411.5 | 419 | +3.5 | +0.8% | 865,000 |
| 2010/07/13 | 421 | 421 | 411.5 | 415.5 | -7 | -1.7% | 513,000 |
| 2010/07/12 | 424 | 428.5 | 422 | 422.5 | -5.5 | -1.3% | 235,000 |
| 2010/07/09 | 425.5 | 429 | 423.5 | 428 | +2.5 | +0.6% | 177,000 |
| 2010/07/08 | 419.5 | 428.5 | 416 | 425.5 | +14.5 | +3.5% | 575,000 |
| 2010/07/07 | 418.5 | 419 | 408 | 411 | -6 | -1.4% | 709,000 |
| 2010/07/06 | 412 | 419.5 | 407.5 | 417 | +7 | +1.7% | 587,000 |
| 2010/07/05 | 395 | 410 | 395 | 410 | +22 | +5.7% | 485,000 |
| 2010/07/02 | 388.5 | 395 | 385 | 388 | -11 | -2.8% | 630,000 |
| 2010/07/01 | 374 | 401.5 | 373 | 399 | +21.5 | +5.7% | 909,000 |
| 2010/06/30 | 370 | 382.5 | 369.5 | 377.5 | -10 | -2.6% | 2,041,000 |
| 2010/06/29 | 400 | 400.5 | 383 | 387.5 | -12.5 | -3.1% | 952,000 |
| 2010/06/28 | 410 | 412 | 397 | 400 | -10 | -2.4% | 926,000 |
| 2010/06/25 | 415 | 419.5 | 402.5 | 410 | -11.5 | -2.7% | 907,000 |
| 2010/06/24 | 432 | 432 | 417 | 421.5 | -14.5 | -3.3% | 775,000 |
| 2010/06/23 | 444.5 | 448.5 | 433.5 | 436 | -8 | -1.8% | 464,000 |
| 2010/06/22 | 445.5 | 445.5 | 441 | 444 | +3.5 | +0.8% | 581,000 |
| 2010/06/21 | 438 | 443.5 | 438 | 440.5 | +3 | +0.7% | 233,000 |
| 2010/06/18 | 442 | 442 | 436 | 437.5 | -4.5 | -1% | 235,000 |
| 2010/06/17 | 441 | 444 | 441 | 442 | -2 | -0.5% | 166,000 |
| 2010/06/16 | 445 | 446.5 | 442 | 444 | +4 | +0.9% | 406,000 |
| 2010/06/15 | 441.5 | 444 | 431.5 | 440 | +0.5 | +0.1% | 776,000 |
| 2010/06/14 | 440 | 447.5 | 436 | 439.5 | +5 | +1.2% | 628,000 |
| 2010/06/11 | 424.5 | 434.5 | 424 | 434.5 | +18.5 | +4.4% | 529,000 |
| 2010/06/10 | 418 | 421 | 414 | 416 | +0.5 | +0.1% | 520,000 |
| 2010/06/09 | 420 | 425.5 | 415.5 | 415.5 | -0.5 | -0.1% | 498,000 |
| 2010/06/08 | 420 | 423 | 415 | 416 | -14.5 | -3.4% | 1,013,000 |
| 2010/06/07 | 440 | 440.5 | 428 | 430.5 | -16.5 | -3.7% | 591,000 |
| 2010/06/04 | 446.5 | 452 | 444.5 | 447 | -4 | -0.9% | 864,000 |
| 2010/06/03 | 447 | 454.5 | 446.5 | 451 | +6.5 | +1.5% | 1,389,000 |
| 2010/06/02 | 442.5 | 448.5 | 441 | 444.5 | -3.5 | -0.8% | 881,000 |
| 2010/06/01 | 450.5 | 450.5 | 441 | 448 | -0.5 | -0.1% | 200,000 |
| 2010/05/31 | 452.5 | 452.5 | 444 | 448.5 | -4.5 | -1% | 441,000 |
| 2010/05/28 | 449 | 455 | 446.5 | 453 | +15.5 | +3.5% | 802,000 |
| 2010/05/27 | 437 | 457 | 433.5 | 437.5 | +0.5 | +0.1% | 577,000 |
| 2010/05/26 | 445 | 450 | 436 | 437 | -4 | -0.9% | 467,000 |
| 2010/05/25 | 456 | 456 | 430 | 441 | -13.5 | -3% | 945,000 |
| 2010/05/24 | 451 | 457.5 | 451 | 454.5 | +3.5 | +0.8% | 200,000 |
| 2010/05/21 | 447 | 453 | 441 | 451 | -3 | -0.7% | 690,000 |
| 2010/05/20 | 461.5 | 461.5 | 452.5 | 454 | -7.5 | -1.6% | 365,000 |
| 2010/05/19 | 460 | 461.5 | 456 | 461.5 | -5.5 | -1.2% | 390,000 |
| 2010/05/18 | 468.5 | 471 | 461.5 | 467 | -8 | -1.7% | 645,000 |
| 2010/05/17 | 486 | 486.5 | 475 | 475 | -15 | -3.1% | 454,000 |
| 2010/05/14 | 492.5 | 493.5 | 486 | 490 | -1.5 | -0.3% | 302,000 |
| 2010/05/13 | 482 | 491.5 | 482 | 491.5 | +7.5 | +1.5% | 433,000 |
| 2010/05/12 | 484.5 | 486 | 481 | 484 | -1 | -0.2% | 375,000 |
| 2010/05/11 | 479.5 | 487 | 479.5 | 485 | +1 | +0.2% | 832,000 |
| 2010/05/10 | 479.5 | 489.5 | 476.5 | 484 | +9 | +1.9% | 720,000 |
| 2010/05/07 | 471 | 482 | 470 | 475 | -1 | -0.2% | 1,157,000 |
3651～
3700
件表示中 / 5192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 | 158,700円 | -0.8% | -8.6% | 2.71% | 29.58倍 | 4.81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 | 307,800円 | +5.1% | +21.3% | 3.90% | 9.21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 | 104,600円 | +5.2% | +8.5% | 4.30% | 9.39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 | 158,800円 | +1.6% | +8.9% | 4.28% | 8.33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 | 405,200円 | +13.3% | +3.5% | 3.21% | 8.85倍 | 0.84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
