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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 128 | 130.9 | 127.2 | 130.8 | +3.9 | +3.1% | 1,342,600 |
| 2012/08/15 | 128.1 | 128.1 | 125.3 | 126.9 | -1.1 | -0.9% | 831,700 |
| 2012/08/14 | 127 | 129 | 126 | 128 | +0.2 | +0.2% | 1,173,700 |
| 2012/08/13 | 128.2 | 128.5 | 126.2 | 127.8 | -0.7 | -0.5% | 801,300 |
| 2012/08/10 | 129 | 129 | 126.5 | 128.5 | ±0 | ±0% | 1,503,200 |
| 2012/08/09 | 129.7 | 130.2 | 126.8 | 128.5 | -2.1 | -1.6% | 1,373,200 |
| 2012/08/08 | 131.6 | 132.8 | 129.2 | 130.6 | +0.8 | +0.6% | 1,621,600 |
| 2012/08/07 | 128.7 | 130 | 128.2 | 129.8 | +1.2 | +0.9% | 1,192,000 |
| 2012/08/06 | 130 | 130.6 | 128.3 | 128.6 | +3.5 | +2.8% | 1,910,800 |
| 2012/08/03 | 125 | 125.7 | 123.4 | 125.1 | -3.4 | -2.6% | 2,075,300 |
| 2012/08/02 | 128 | 128.6 | 126.9 | 128.5 | +0.8 | +0.6% | 922,000 |
| 2012/08/01 | 127.3 | 128.2 | 126.4 | 127.7 | -0.9 | -0.7% | 1,199,500 |
| 2012/07/31 | 126 | 129.3 | 124.1 | 128.6 | +1.8 | +1.4% | 1,542,900 |
| 2012/07/30 | 126.5 | 130.6 | 123.4 | 126.8 | +1.9 | +1.5% | 3,658,500 |
| 2012/07/27 | 121.7 | 124.9 | 120.9 | 124.9 | +6.8 | +5.8% | 5,995,700 |
| 2012/07/26 | 108.9 | 120.4 | 108.8 | 118.1 | +8.5 | +7.8% | 6,760,000 |
| 2012/07/25 | 109 | 111.8 | 108.3 | 109.6 | -0.9 | -0.8% | 1,489,600 |
| 2012/07/24 | 108 | 111.4 | 108 | 110.5 | +2.2 | +2% | 2,039,000 |
| 2012/07/23 | 112 | 112.1 | 108.3 | 108.3 | -6.6 | -5.7% | 2,824,300 |
| 2012/07/20 | 118.5 | 119.4 | 114.6 | 114.9 | -3.6 | -3% | 1,847,800 |
| 2012/07/19 | 118.8 | 119.8 | 118.1 | 118.5 | +1.3 | +1.1% | 1,241,300 |
| 2012/07/18 | 120.4 | 120.6 | 117 | 117.2 | -1.4 | -1.2% | 1,193,600 |
| 2012/07/17 | 118 | 120.7 | 116.9 | 118.6 | +0.6 | +0.5% | 1,925,700 |
| 2012/07/13 | 118 | 119.8 | 116.8 | 118 | -1 | -0.8% | 2,082,000 |
| 2012/07/12 | 123.5 | 124.2 | 118.9 | 119 | -6.2 | -5% | 2,737,200 |
| 2012/07/11 | 124 | 125.5 | 122.2 | 125.2 | +0.3 | +0.2% | 1,688,400 |
| 2012/07/10 | 123 | 125.7 | 122.9 | 124.9 | +2.9 | +2.4% | 3,082,100 |
| 2012/07/09 | 122 | 122.4 | 121 | 122 | -1.9 | -1.5% | 1,420,300 |
| 2012/07/06 | 124.7 | 125.3 | 122.7 | 123.9 | -0.9 | -0.7% | 1,771,500 |
| 2012/07/05 | 125.4 | 127.3 | 124 | 124.8 | -1.1 | -0.9% | 2,159,500 |
| 2012/07/04 | 131.6 | 132.7 | 125.5 | 125.9 | -4.5 | -3.5% | 2,966,400 |
| 2012/07/03 | 130.4 | 132.8 | 129.5 | 130.4 | +0.2 | +0.2% | 1,972,800 |
| 2012/07/02 | 134.5 | 134.5 | 130 | 130.2 | +0.3 | +0.2% | 2,309,800 |
| 2012/06/29 | 128.9 | 133.5 | 127.9 | 129.9 | +0.1 | +0.1% | 3,184,900 |
| 2012/06/28 | 129.3 | 130.8 | 128 | 129.8 | +2.3 | +1.8% | 2,368,800 |
| 2012/06/27 | 130.2 | 130.6 | 126.1 | 127.5 | -2.7 | -2.1% | 3,003,400 |
| 2012/06/26 | 131.9 | 134 | 129.5 | 130.2 | -3.5 | -2.6% | 1,871,400 |
| 2012/06/25 | 140.3 | 141.9 | 133.7 | 133.7 | -6.4 | -4.6% | 2,660,000 |
| 2012/06/22 | 137.8 | 141.8 | 137 | 140.1 | -1.3 | -0.9% | 1,730,400 |
| 2012/06/21 | 138.1 | 142.3 | 136.6 | 141.4 | +5.1 | +3.7% | 2,491,500 |
| 2012/06/20 | 134.3 | 136.7 | 133.2 | 136.3 | +5.9 | +4.5% | 2,052,400 |
| 2012/06/19 | 134 | 134.1 | 129.8 | 130.4 | -3.9 | -2.9% | 1,437,600 |
| 2012/06/18 | 135.1 | 136 | 129.3 | 134.3 | +3.4 | +2.6% | 2,754,000 |
| 2012/06/15 | 130 | 132.9 | 128.8 | 130.9 | +2.7 | +2.1% | 2,157,600 |
| 2012/06/14 | 126.9 | 129.1 | 123.1 | 128.2 | ±0 | ±0% | 2,532,900 |
| 2012/06/13 | 129.5 | 130.5 | 125.1 | 128.2 | +0.8 | +0.6% | 1,278,700 |
| 2012/06/12 | 125.2 | 128.3 | 123.6 | 127.4 | -0.8 | -0.6% | 1,589,200 |
| 2012/06/11 | 127.4 | 129.3 | 125.4 | 128.2 | +4.6 | +3.7% | 1,630,800 |
| 2012/06/08 | 129.2 | 129.2 | 122.7 | 123.6 | -5.5 | -4.3% | 2,362,900 |
| 2012/06/07 | 130.8 | 133.9 | 128.5 | 129.1 | +1.4 | +1.1% | 2,518,900 |
3001～
3050
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 | 2.04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% | 12.25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
