マネックス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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 942 | 962 | 919 | 936 | +9 | +1% | 10,446,300 |
| 2025/01/17 | 880 | 935 | 873 | 927 | +53 | +6.1% | 7,221,000 |
| 2025/01/16 | 886 | 901 | 871 | 874 | +15 | +1.7% | 4,735,000 |
| 2025/01/15 | 895 | 898 | 856 | 859 | -23 | -2.6% | 4,534,600 |
| 2025/01/14 | 928 | 930 | 878 | 882 | -46 | -5% | 4,625,700 |
| 2025/01/10 | 925 | 930 | 917 | 928 | +1 | +0.1% | 2,493,100 |
| 2025/01/09 | 944 | 956 | 925 | 927 | -20 | -2.1% | 3,611,900 |
| 2025/01/08 | 943 | 948 | 928 | 947 | -11 | -1.1% | 4,733,000 |
| 2025/01/07 | 975 | 995 | 955 | 958 | +17 | +1.8% | 5,779,000 |
| 2025/01/06 | 975 | 977 | 940 | 941 | -22 | -2.3% | 3,462,200 |
| 2024/12/30 | 970 | 973 | 958 | 963 | -15 | -1.5% | 2,341,600 |
| 2024/12/27 | 972 | 980 | 969 | 978 | +9 | +0.9% | 2,744,700 |
| 2024/12/26 | 974 | 976 | 958 | 969 | -6 | -0.6% | 3,305,900 |
| 2024/12/25 | 984 | 996 | 962 | 975 | +22 | +2.3% | 3,559,500 |
| 2024/12/24 | 970 | 975 | 947 | 953 | -27 | -2.8% | 3,980,600 |
| 2024/12/23 | 961 | 983 | 953 | 980 | +18 | +1.9% | 4,332,100 |
| 2024/12/20 | 965 | 973 | 953 | 962 | -3 | -0.3% | 5,765,200 |
| 2024/12/19 | 955 | 979 | 948 | 965 | -20 | -2% | 7,900,700 |
| 2024/12/18 | 995 | 1,021 | 984 | 985 | -31 | -3.1% | 7,063,500 |
| 2024/12/17 | 1,045 | 1,071 | 1,009 | 1,016 | -48 | -4.5% | 8,450,200 |
| 2024/12/16 | 1,070 | 1,093 | 1,060 | 1,064 | +16 | +1.5% | 9,417,200 |
| 2024/12/13 | 1,044 | 1,065 | 1,026 | 1,048 | -5 | -0.5% | 7,923,400 |
| 2024/12/12 | 1,179 | 1,184 | 1,053 | 1,053 | -34 | -3.1% | 20,427,700 |
| 2024/12/11 | 1,130 | 1,132 | 1,080 | 1,087 | -34 | -3% | 8,072,700 |
| 2024/12/10 | 1,120 | 1,134 | 1,096 | 1,121 | -7 | -0.6% | 8,660,500 |
| 2024/12/09 | 1,178 | 1,183 | 1,124 | 1,128 | -26 | -2.3% | 8,268,900 |
| 2024/12/06 | 1,145 | 1,161 | 1,128 | 1,154 | -21 | -1.8% | 10,339,400 |
| 2024/12/05 | 1,192 | 1,221 | 1,158 | 1,175 | +43 | +3.8% | 17,969,200 |
| 2024/12/04 | 1,158 | 1,184 | 1,127 | 1,132 | -18 | -1.6% | 15,008,400 |
| 2024/12/03 | 1,044 | 1,155 | 1,038 | 1,150 | +100 | +9.5% | 19,027,200 |
| 2024/12/02 | 1,030 | 1,059 | 1,016 | 1,050 | +32 | +3.1% | 8,191,700 |
| 2024/11/29 | 992 | 1,020 | 986 | 1,018 | +24 | +2.4% | 6,346,500 |
| 2024/11/28 | 995 | 1,038 | 990 | 994 | +29 | +3% | 12,182,700 |
| 2024/11/27 | 989 | 1,005 | 957 | 965 | -48 | -4.7% | 12,232,800 |
| 2024/11/26 | 985 | 1,013 | 955 | 1,013 | -32 | -3.1% | 12,783,400 |
| 2024/11/25 | 1,057 | 1,067 | 1,031 | 1,045 | -7 | -0.7% | 9,375,800 |
| 2024/11/22 | 1,020 | 1,054 | 986 | 1,052 | +28 | +2.7% | 14,380,600 |
| 2024/11/21 | 1,018 | 1,045 | 998 | 1,024 | +26 | +2.6% | 11,522,600 |
| 2024/11/20 | 995 | 1,003 | 980 | 998 | +6 | +0.6% | 8,272,100 |
| 2024/11/19 | 950 | 992 | 944 | 992 | +46 | +4.9% | 9,587,300 |
| 2024/11/18 | 917 | 953 | 914 | 946 | +38 | +4.2% | 7,537,600 |
| 2024/11/15 | 901 | 932 | 888 | 908 | -41 | -4.3% | 8,962,100 |
| 2024/11/14 | 955 | 956 | 931 | 949 | +5 | +0.5% | 7,780,600 |
| 2024/11/13 | 940 | 964 | 896 | 944 | +26 | +2.8% | 14,062,500 |
| 2024/11/12 | 934 | 935 | 905 | 918 | +44 | +5% | 12,854,000 |
| 2024/11/11 | 818 | 890 | 812 | 874 | +71 | +8.8% | 12,212,600 |
| 2024/11/08 | 798 | 809 | 790 | 803 | +3 | +0.4% | 2,892,900 |
| 2024/11/07 | 850 | 855 | 786 | 800 | +3 | +0.4% | 8,989,400 |
| 2024/11/06 | 737 | 798 | 733 | 797 | +71 | +9.8% | 8,975,900 |
| 2024/11/05 | 708 | 729 | 707 | 726 | +18 | +2.5% | 1,890,300 |
1～
50
件表示中 / 5011件
類似銘柄と比較する
現在ご覧いただいている「マネックスＧ」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 |
|---|---|---|---|---|---|---|---|---|
| マネックスＧ | 93,600円 | +4.8% | +7.0% | 4.29% | 7.23倍 | 1.81倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 大和証Ｇ | 103,700円 | +1.8% | +0.2% | 4.24% | 11.98倍 | 0.94倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| ＳＢＩ | 408,600円 | +0.8% | +0.3% | 3.92% | 14.06倍 | 0.99倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| ＦＰＧ | 271,500円 | +14.6% | +9.7% | 4.80% | 10.39倍 | 4.30倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 松井証 | 80,700円 | +4.5% | +0.3% | 5.20% | 20.98倍 | 2.69倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
市場注目の銘柄
チャート関連のコラム
