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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 845 | 858 | 845 | 848 | -2 | -0.2% | 1,576,000 |
| 2025/02/18 | 835 | 853 | 830 | 850 | +11 | +1.3% | 2,355,400 |
| 2025/02/17 | 851 | 853 | 838 | 839 | -4 | -0.5% | 2,147,700 |
| 2025/02/14 | 879 | 879 | 843 | 843 | -37 | -4.2% | 4,562,900 |
| 2025/02/13 | 838 | 889 | 838 | 880 | -18 | -2% | 10,883,700 |
| 2025/02/12 | 898 | 901 | 879 | 898 | +12 | +1.4% | 5,611,900 |
| 2025/02/10 | 870 | 887 | 864 | 886 | +17 | +2% | 2,501,900 |
| 2025/02/07 | 875 | 876 | 865 | 869 | -8 | -0.9% | 1,317,700 |
| 2025/02/06 | 878 | 886 | 875 | 877 | +1 | +0.1% | 1,572,300 |
| 2025/02/05 | 856 | 884 | 855 | 876 | +5 | +0.6% | 2,437,200 |
| 2025/02/04 | 901 | 906 | 868 | 871 | -2 | -0.2% | 2,480,100 |
| 2025/02/03 | 888 | 892 | 871 | 873 | -43 | -4.7% | 5,470,400 |
| 2025/01/31 | 920 | 924 | 908 | 916 | +2 | +0.2% | 2,114,900 |
| 2025/01/30 | 906 | 916 | 899 | 914 | +8 | +0.9% | 2,032,100 |
| 2025/01/29 | 903 | 916 | 901 | 906 | +5 | +0.6% | 2,021,400 |
| 2025/01/28 | 895 | 905 | 891 | 901 | +1 | +0.1% | 2,374,300 |
| 2025/01/27 | 930 | 930 | 900 | 900 | -34 | -3.6% | 4,205,900 |
| 2025/01/24 | 920 | 939 | 916 | 934 | +35 | +3.9% | 5,689,700 |
| 2025/01/23 | 912 | 917 | 894 | 899 | -16 | -1.7% | 2,939,200 |
| 2025/01/22 | 917 | 935 | 909 | 915 | +10 | +1.1% | 4,443,100 |
| 2025/01/21 | 891 | 905 | 853 | 905 | -31 | -3.3% | 11,152,200 |
| 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 |
101～
150
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 | 76,500円 | -7.2% | - | 3.97% | 15.13倍 | 1.55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 | 101,400円 | -6.7% | -7.1% | 4.34% | 9.75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 | 232,900円 | +14.6% | +9.7% | 5.60% | 8.86倍 | 3.52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 | 70,400円 | +21.4% | +19.0% | 5.68% | 14.38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 | 68,900円 | -8.5% | -23.0% | 4.35% | 16.16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
