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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 424 | 433 | 420 | 420 | -33 | -7.3% | 13,286,300 |
| 2022/11/09 | 463 | 466 | 447 | 453 | -23 | -4.8% | 10,264,000 |
| 2022/11/08 | 479 | 485 | 476 | 476 | -4 | -0.8% | 4,061,900 |
| 2022/11/07 | 476 | 481 | 470 | 480 | +9 | +1.9% | 2,750,500 |
| 2022/11/04 | 470 | 476 | 462 | 471 | -5 | -1.1% | 4,430,000 |
| 2022/11/02 | 482 | 486 | 474 | 476 | -9 | -1.9% | 6,204,700 |
| 2022/11/01 | 523 | 524 | 482 | 485 | -33 | -6.4% | 15,873,800 |
| 2022/10/31 | 516 | 545 | 513 | 518 | +27 | +5.5% | 20,141,200 |
| 2022/10/28 | 492 | 497 | 485 | 491 | -7 | -1.4% | 7,879,800 |
| 2022/10/27 | 492 | 508 | 487 | 498 | +5 | +1% | 6,984,800 |
| 2022/10/26 | 495 | 495 | 487 | 493 | +7 | +1.4% | 3,378,400 |
| 2022/10/25 | 483 | 492 | 483 | 486 | +7 | +1.5% | 3,900,300 |
| 2022/10/24 | 482 | 484 | 478 | 479 | +8 | +1.7% | 2,826,700 |
| 2022/10/21 | 479 | 481 | 471 | 471 | -12 | -2.5% | 2,569,300 |
| 2022/10/20 | 475 | 483 | 471 | 483 | -2 | -0.4% | 5,186,900 |
| 2022/10/19 | 493 | 494 | 482 | 485 | -4 | -0.8% | 3,092,700 |
| 2022/10/18 | 490 | 498 | 486 | 489 | +11 | +2.3% | 4,027,400 |
| 2022/10/17 | 490 | 492 | 474 | 478 | -17 | -3.4% | 4,649,100 |
| 2022/10/14 | 486 | 496 | 481 | 495 | +22 | +4.7% | 5,919,800 |
| 2022/10/13 | 469 | 483 | 465 | 473 | +6 | +1.3% | 3,375,000 |
| 2022/10/12 | 471 | 472 | 458 | 467 | -9 | -1.9% | 4,876,500 |
| 2022/10/11 | 471 | 478 | 468 | 476 | -2 | -0.4% | 2,671,700 |
| 2022/10/07 | 481 | 487 | 476 | 478 | -11 | -2.2% | 3,513,600 |
| 2022/10/06 | 485 | 495 | 484 | 489 | +4 | +0.8% | 4,265,100 |
| 2022/10/05 | 490 | 494 | 479 | 485 | +3 | +0.6% | 3,948,000 |
| 2022/10/04 | 474 | 483 | 468 | 482 | +16 | +3.4% | 5,223,500 |
| 2022/10/03 | 446 | 466 | 440 | 466 | +14 | +3.1% | 5,033,500 |
| 2022/09/30 | 464 | 468 | 450 | 452 | -25 | -5.2% | 4,757,100 |
| 2022/09/29 | 468 | 478 | 464 | 477 | +23 | +5.1% | 5,783,000 |
| 2022/09/28 | 460 | 464 | 446 | 454 | -11 | -2.4% | 3,780,300 |
| 2022/09/27 | 457 | 468 | 457 | 465 | +13 | +2.9% | 2,824,700 |
| 2022/09/26 | 448 | 460 | 443 | 452 | -16 | -3.4% | 5,208,100 |
| 2022/09/22 | 448 | 471 | 446 | 468 | +12 | +2.6% | 5,254,800 |
| 2022/09/21 | 468 | 468 | 453 | 456 | -21 | -4.4% | 6,634,800 |
| 2022/09/20 | 477 | 479 | 471 | 477 | +1 | +0.2% | 3,608,400 |
| 2022/09/16 | 475 | 485 | 473 | 476 | -4 | -0.8% | 4,644,400 |
| 2022/09/15 | 478 | 484 | 472 | 480 | +3 | +0.6% | 4,861,400 |
| 2022/09/14 | 490 | 492 | 477 | 477 | -35 | -6.8% | 9,677,100 |
| 2022/09/13 | 510 | 518 | 506 | 512 | +6 | +1.2% | 5,850,100 |
| 2022/09/12 | 515 | 516 | 505 | 506 | +7 | +1.4% | 4,379,500 |
| 2022/09/09 | 494 | 499 | 492 | 499 | +8 | +1.6% | 3,147,600 |
| 2022/09/08 | 483 | 492 | 481 | 491 | +15 | +3.2% | 3,767,800 |
| 2022/09/07 | 488 | 489 | 472 | 476 | -15 | -3.1% | 3,936,200 |
| 2022/09/06 | 489 | 496 | 487 | 491 | +7 | +1.4% | 3,024,000 |
| 2022/09/05 | 482 | 487 | 477 | 484 | -1 | -0.2% | 2,020,000 |
| 2022/09/02 | 486 | 489 | 478 | 485 | -1 | -0.2% | 2,892,300 |
| 2022/09/01 | 493 | 496 | 486 | 486 | -17 | -3.4% | 3,524,900 |
| 2022/08/31 | 489 | 503 | 489 | 503 | +7 | +1.4% | 4,124,000 |
| 2022/08/30 | 488 | 497 | 486 | 496 | +13 | +2.7% | 4,062,600 |
| 2022/08/29 | 479 | 489 | 478 | 483 | -12 | -2.4% | 3,338,000 |
501～
550
件表示中 / 4975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 | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.03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 | 100,700円 | +1.8% | +0.2% | 4.37% | 11.64倍 | 0.91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 | 356,200円 | +0.8% | +0.3% | 4.49% | 12.26倍 | 0.86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 | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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 | 83,000円 | +4.5% | +0.3% | 5.06% | 21.58倍 | 2.77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
