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 |
|---|---|---|---|---|---|---|---|
| 2006/08/25 | 440 | 443.3 | 436.7 | 436.7 | -3.3 | -0.8% | 516,000 |
| 2006/08/24 | 443.3 | 443.3 | 436.7 | 440 | -6.7 | -1.5% | 795,000 |
| 2006/08/23 | 450 | 453.3 | 443.3 | 446.7 | -3.3 | -0.7% | 360,000 |
| 2006/08/22 | 440 | 450 | 440 | 450 | +3.3 | +0.7% | 906,000 |
| 2006/08/21 | 453.3 | 453.3 | 446.7 | 446.7 | -3.3 | -0.7% | 378,000 |
| 2006/08/18 | 446.7 | 453.3 | 443.3 | 450 | +3.3 | +0.7% | 669,000 |
| 2006/08/17 | 460 | 463.3 | 446.7 | 446.7 | -10 | -2.2% | 1,671,000 |
| 2006/08/16 | 456.7 | 460 | 450 | 456.7 | +6.7 | +1.5% | 1,398,000 |
| 2006/08/15 | 440 | 453.3 | 436.7 | 450 | +6.7 | +1.5% | 1,584,000 |
| 2006/08/14 | 430 | 443.3 | 430 | 443.3 | +6.6 | +1.5% | 570,000 |
| 2006/08/11 | 450 | 450 | 436.7 | 436.7 | -10 | -2.2% | 879,000 |
| 2006/08/10 | 430 | 450 | 430 | 446.7 | +13.4 | +3.1% | 1,545,000 |
| 2006/08/09 | 423.3 | 436.7 | 420 | 433.3 | +3.3 | +0.8% | 1,485,000 |
| 2006/08/08 | 420 | 433.3 | 416.7 | 430 | +10 | +2.4% | 1,575,000 |
| 2006/08/07 | 440 | 440 | 420 | 420 | -26.7 | -6% | 3,108,000 |
| 2006/08/04 | 463.3 | 463.3 | 443.3 | 446.7 | -13.3 | -2.9% | 1,977,000 |
| 2006/08/03 | 466.7 | 470 | 453.3 | 460 | ±0 | ±0% | 2,412,000 |
| 2006/08/02 | 456.7 | 460 | 450 | 460 | ±0 | ±0% | 1,926,000 |
| 2006/08/01 | 463.3 | 476.7 | 450 | 460 | +6.7 | +1.5% | 4,482,000 |
| 2006/07/31 | 430 | 463.3 | 426.7 | 453.3 | +33.3 | +7.9% | 6,870,000 |
| 2006/07/28 | 433.3 | 436.7 | 413.3 | 420 | -3.3 | -0.8% | 2,433,000 |
| 2006/07/27 | 413.3 | 443.3 | 410 | 423.3 | +3.3 | +0.8% | 4,581,000 |
| 2006/07/26 | 386.7 | 443.3 | 383.3 | 420 | +36.7 | +9.6% | 7,056,000 |
| 2006/07/25 | 393.3 | 393.3 | 376.7 | 383.3 | +10 | +2.7% | 2,898,000 |
| 2006/07/24 | 373.3 | 380 | 360 | 373.3 | -10 | -2.6% | 3,111,000 |
| 2006/07/21 | 390 | 393.3 | 380 | 383.3 | -16.7 | -4.2% | 2,298,000 |
| 2006/07/20 | 393.3 | 403.3 | 386.7 | 400 | +33.3 | +9.1% | 3,450,000 |
| 2006/07/19 | 376.7 | 386.7 | 346.7 | 366.7 | -3.3 | -0.9% | 4,461,000 |
| 2006/07/18 | 430 | 433.3 | 366.7 | 370 | -63.3 | -14.6% | 5,391,000 |
| 2006/07/14 | 416.7 | 446.7 | 413.3 | 433.3 | +10 | +2.4% | 4,404,000 |
| 2006/07/13 | 413.3 | 426.7 | 406.7 | 423.3 | +13.3 | +3.2% | 3,888,000 |
| 2006/07/12 | 406.7 | 416.7 | 406.7 | 410 | -3.3 | -0.8% | 1,470,000 |
| 2006/07/11 | 423.3 | 423.3 | 410 | 413.3 | -13.4 | -3.1% | 1,221,000 |
| 2006/07/10 | 410 | 426.7 | 403.3 | 426.7 | +6.7 | +1.6% | 3,396,000 |
| 2006/07/07 | 440 | 440 | 416.7 | 420 | -13.3 | -3.1% | 1,788,000 |
| 2006/07/06 | 423.3 | 433.3 | 423.3 | 433.3 | +6.6 | +1.5% | 2,643,000 |
| 2006/07/05 | 433.3 | 443.3 | 426.7 | 426.7 | -20 | -4.5% | 1,953,000 |
| 2006/07/04 | 460 | 463.3 | 443.3 | 446.7 | -6.6 | -1.5% | 2,574,000 |
| 2006/07/03 | 450 | 460 | 446.7 | 453.3 | +3.3 | +0.7% | 2,883,000 |
| 2006/06/30 | 470 | 473.3 | 443.3 | 450 | -6.7 | -1.5% | 5,460,000 |
| 2006/06/29 | 450 | 466.7 | 446.7 | 456.7 | +20 | +4.6% | 8,340,000 |
| 2006/06/28 | 430 | 436.7 | 423.3 | 436.7 | -3.3 | -0.8% | 1,968,000 |
| 2006/06/27 | 443.3 | 446.7 | 433.3 | 440 | +3.3 | +0.8% | 3,714,000 |
| 2006/06/26 | 436.7 | 450 | 426.7 | 436.7 | +3.4 | +0.8% | 4,644,000 |
| 2006/06/23 | 433.3 | 460 | 420 | 433.3 | -6.7 | -1.5% | 12,021,000 |
| 2006/06/22 | 423.3 | 450 | 420 | 440 | +23.3 | +5.6% | 8,604,000 |
| 2006/06/21 | 403.3 | 416.7 | 393.3 | 416.7 | +23.4 | +5.9% | 3,780,000 |
| 2006/06/20 | 396.7 | 416.7 | 386.7 | 393.3 | -6.7 | -1.7% | 5,739,000 |
| 2006/06/19 | 376.7 | 400 | 366.7 | 400 | +26.7 | +7.2% | 3,624,000 |
| 2006/06/16 | 383.3 | 386.7 | 370 | 373.3 | +10 | +2.8% | 3,156,000 |
4601～
4650
件表示中 / 5191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 | 157,400円 | -0.8% | -8.6% | 2.73% | 29.34倍 | 4.78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 | 309,500円 | +5.1% | +21.3% | 3.88% | 9.26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 | 105,300円 | +5.2% | +8.5% | 4.27% | 9.45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 | 158,600円 | +1.6% | +8.9% | 4.29% | 8.32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 | 402,300円 | +13.3% | +3.5% | 3.23% | 8.79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
