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 |
|---|---|---|---|---|---|---|---|
| 2005/04/27 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 408,200 |
| 2005/04/26 | 1,340 | 1,370 | 1,320 | 1,320 | -30 | -2.2% | 837,100 |
| 2005/04/25 | 1,340 | 1,370 | 1,320 | 1,350 | +20 | +1.5% | 1,028,000 |
| 2005/04/22 | 1,370 | 1,370 | 1,330 | 1,330 | -10 | -0.7% | 639,300 |
| 2005/04/21 | 1,320 | 1,340 | 1,290 | 1,340 | ±0 | ±0% | 878,700 |
| 2005/04/20 | 1,380 | 1,380 | 1,340 | 1,340 | ±0 | ±0% | 594,700 |
| 2005/04/19 | 1,350 | 1,350 | 1,330 | 1,340 | +30 | +2.3% | 467,600 |
| 2005/04/18 | 1,310 | 1,350 | 1,300 | 1,310 | -80 | -5.8% | 1,232,600 |
| 2005/04/15 | 1,390 | 1,400 | 1,380 | 1,390 | -40 | -2.8% | 420,500 |
| 2005/04/14 | 1,380 | 1,430 | 1,360 | 1,430 | +30 | +2.1% | 718,300 |
| 2005/04/13 | 1,420 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 657,200 |
| 2005/04/12 | 1,440 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 543,800 |
| 2005/04/11 | 1,450 | 1,460 | 1,430 | 1,440 | -10 | -0.7% | 323,200 |
| 2005/04/08 | 1,450 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 366,300 |
| 2005/04/07 | 1,440 | 1,450 | 1,420 | 1,450 | ±0 | ±0% | 470,200 |
| 2005/04/06 | 1,500 | 1,500 | 1,430 | 1,450 | -30 | -2% | 1,320,400 |
| 2005/04/05 | 1,460 | 1,510 | 1,460 | 1,480 | +30 | +2.1% | 1,830,100 |
| 2005/04/04 | 1,430 | 1,450 | 1,420 | 1,450 | -10 | -0.7% | 565,100 |
| 2005/04/01 | 1,430 | 1,460 | 1,410 | 1,460 | +30 | +2.1% | 722,700 |
| 2005/03/31 | 1,450 | 1,480 | 1,420 | 1,430 | ±0 | ±0% | 566,000 |
| 2005/03/30 | 1,460 | 1,480 | 1,430 | 1,430 | -50 | -3.4% | 712,800 |
| 2005/03/29 | 1,520 | 1,540 | 1,480 | 1,480 | -40 | -2.6% | 687,400 |
| 2005/03/28 | 1,530 | 1,540 | 1,510 | 1,520 | -20 | -1.3% | 376,900 |
| 2005/03/25 | 1,560 | 1,560 | 1,520 | 1,540 | -30 | -1.9% | 522,300 |
| 2005/03/24 | 1,540 | 1,580 | 1,530 | 1,570 | +70 | +4.7% | 1,427,200 |
| 2005/03/23 | 1,530 | 1,540 | 1,500 | 1,500 | -40 | -2.6% | 581,500 |
| 2005/03/22 | 1,540 | 1,560 | 1,530 | 1,540 | ±0 | ±0% | 772,700 |
| 2005/03/18 | 1,560 | 1,560 | 1,530 | 1,540 | -20 | -1.3% | 757,000 |
| 2005/03/17 | 1,600 | 1,600 | 1,550 | 1,560 | -40 | -2.5% | 1,178,300 |
| 2005/03/16 | 1,560 | 1,630 | 1,560 | 1,600 | +40 | +2.6% | 3,817,700 |
| 2005/03/15 | 1,570 | 1,610 | 1,540 | 1,560 | +10 | +0.6% | 5,156,200 |
| 2005/03/14 | 1,490 | 1,550 | 1,470 | 1,550 | +90 | +6.2% | 4,371,700 |
| 2005/03/11 | 1,430 | 1,460 | 1,420 | 1,460 | +30 | +2.1% | 1,514,500 |
| 2005/03/10 | 1,390 | 1,430 | 1,390 | 1,430 | +40 | +2.9% | 1,348,400 |
| 2005/03/09 | 1,370 | 1,410 | 1,360 | 1,390 | +10 | +0.7% | 749,400 |
| 2005/03/08 | 1,400 | 1,410 | 1,370 | 1,380 | -30 | -2.1% | 515,100 |
| 2005/03/07 | 1,420 | 1,450 | 1,400 | 1,410 | +10 | +0.7% | 1,567,900 |
| 2005/03/04 | 1,430 | 1,430 | 1,390 | 1,400 | -30 | -2.1% | 1,022,400 |
| 2005/03/03 | 1,390 | 1,430 | 1,380 | 1,430 | +40 | +2.9% | 986,400 |
| 2005/03/02 | 1,350 | 1,410 | 1,350 | 1,390 | +50 | +3.7% | 1,796,000 |
| 2005/03/01 | 1,330 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 293,200 |
| 2005/02/28 | 1,350 | 1,360 | 1,330 | 1,340 | +10 | +0.8% | 588,200 |
| 2005/02/25 | 1,320 | 1,330 | 1,310 | 1,330 | +20 | +1.5% | 467,900 |
| 2005/02/24 | 1,320 | 1,330 | 1,300 | 1,310 | -20 | -1.5% | 577,400 |
| 2005/02/23 | 1,300 | 1,330 | 1,300 | 1,330 | ±0 | ±0% | 540,100 |
| 2005/02/22 | 1,360 | 1,370 | 1,330 | 1,330 | -20 | -1.5% | 447,000 |
| 2005/02/21 | 1,310 | 1,350 | 1,290 | 1,350 | +10 | +0.7% | 1,467,700 |
| 2005/02/18 | 1,370 | 1,370 | 1,310 | 1,340 | -50 | -3.6% | 1,115,500 |
| 2005/02/17 | 1,400 | 1,410 | 1,380 | 1,390 | -30 | -2.1% | 896,800 |
| 2005/02/16 | 1,420 | 1,450 | 1,410 | 1,420 | -10 | -0.7% | 628,400 |
4951～
5000
件表示中 / 5132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 | 76,200円 | -7.2% | - | 3.99% | 15.07倍 | 1.54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 | 101,800円 | -6.7% | -7.1% | 4.32% | 9.79倍 | 0.87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 |
| ＦＰＧ | 235,800円 | +14.6% | +9.7% | 5.53% | 8.97倍 | 3.56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 | 70,500円 | +21.4% | +19.0% | 5.67% | 14.40倍 | 2.37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 |
| 岡 三 | 69,400円 | -8.5% | -23.0% | 4.32% | 16.28倍 | 0.66倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
市場注目の銘柄
チャート関連のコラム
