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 |
|---|---|---|---|---|---|---|---|
| 2011/11/01 | 119.9 | 122.6 | 118.6 | 119 | -3.6 | -2.9% | 1,981,100 |
| 2011/10/31 | 121 | 124.9 | 119.9 | 122.6 | +3.2 | +2.7% | 3,151,000 |
| 2011/10/28 | 118.2 | 120.4 | 117.2 | 119.4 | +4.6 | +4% | 4,683,200 |
| 2011/10/27 | 111.7 | 115 | 108.3 | 114.8 | +2.5 | +2.2% | 2,814,100 |
| 2011/10/26 | 109.8 | 112.7 | 108.7 | 112.3 | ±0 | ±0% | 2,058,000 |
| 2011/10/25 | 112.6 | 113 | 110.2 | 112.3 | +0.4 | +0.4% | 2,346,000 |
| 2011/10/24 | 110.2 | 112.9 | 110.2 | 111.9 | +2.8 | +2.6% | 2,395,900 |
| 2011/10/21 | 107.5 | 110.4 | 107.5 | 109.1 | +0.3 | +0.3% | 1,404,000 |
| 2011/10/20 | 109.4 | 111.3 | 108.5 | 108.8 | -1.5 | -1.4% | 1,485,500 |
| 2011/10/19 | 112.5 | 113.3 | 109.2 | 110.3 | -0.4 | -0.4% | 1,238,600 |
| 2011/10/18 | 110 | 111.9 | 109.6 | 110.7 | -1.8 | -1.6% | 1,666,800 |
| 2011/10/17 | 115 | 116.5 | 112 | 112.5 | +0.5 | +0.4% | 3,411,900 |
| 2011/10/14 | 114 | 114 | 111.2 | 112 | -2.2 | -1.9% | 3,095,700 |
| 2011/10/13 | 109.6 | 114.3 | 109.6 | 114.2 | +5.9 | +5.4% | 3,036,300 |
| 2011/10/12 | 109.4 | 110 | 107.2 | 108.3 | -1.5 | -1.4% | 1,972,700 |
| 2011/10/11 | 111.5 | 111.7 | 109.5 | 109.8 | +0.8 | +0.7% | 2,369,100 |
| 2011/10/07 | 112 | 112.4 | 107.2 | 109 | +0.2 | +0.2% | 3,646,400 |
| 2011/10/06 | 109 | 112.9 | 107.8 | 108.8 | -0.2 | -0.2% | 3,088,200 |
| 2011/10/05 | 113.8 | 115.2 | 107.7 | 109 | -4.6 | -4% | 3,071,200 |
| 2011/10/04 | 115 | 115.8 | 112.1 | 113.6 | -4.4 | -3.7% | 1,948,700 |
| 2011/10/03 | 119.1 | 119.1 | 115.8 | 118 | -3.3 | -2.7% | 1,841,000 |
| 2011/09/30 | 121.9 | 123.6 | 120.2 | 121.3 | +0.6 | +0.5% | 1,798,600 |
| 2011/09/29 | 118.5 | 121.7 | 117.8 | 120.7 | -1.3 | -1.1% | 1,776,300 |
| 2011/09/28 | 121.4 | 123 | 120.8 | 122 | +2.5 | +2.1% | 1,946,400 |
| 2011/09/27 | 120 | 122.9 | 118.1 | 119.5 | +2.5 | +2.1% | 2,596,500 |
| 2011/09/26 | 122 | 122.8 | 116.7 | 117 | -6.9 | -5.6% | 2,602,600 |
| 2011/09/22 | 120.8 | 124.4 | 120.5 | 123.9 | +0.8 | +0.6% | 2,016,700 |
| 2011/09/21 | 123.5 | 124.5 | 122.3 | 123.1 | -1.3 | -1% | 1,617,700 |
| 2011/09/20 | 125.1 | 125.8 | 123.5 | 124.4 | -5.1 | -3.9% | 2,472,200 |
| 2011/09/16 | 123 | 129.5 | 120.6 | 129.5 | +9.5 | +7.9% | 6,496,800 |
| 2011/09/15 | 122.8 | 123.7 | 118.5 | 120 | -1.5 | -1.2% | 3,737,400 |
| 2011/09/14 | 130 | 130.7 | 120.6 | 121.5 | -9.2 | -7% | 2,930,900 |
| 2011/09/13 | 129 | 131.5 | 128 | 130.7 | +3.2 | +2.5% | 1,009,800 |
| 2011/09/12 | 130 | 130.2 | 127 | 127.5 | -6.3 | -4.7% | 1,839,500 |
| 2011/09/09 | 133.4 | 137 | 133 | 133.8 | +1 | +0.8% | 1,352,500 |
| 2011/09/08 | 132.7 | 134.7 | 131.6 | 132.8 | +0.4 | +0.3% | 1,012,300 |
| 2011/09/07 | 131.1 | 132.9 | 130.8 | 132.4 | +2.3 | +1.8% | 1,239,600 |
| 2011/09/06 | 134.1 | 134.2 | 129.4 | 130.1 | -5.7 | -4.2% | 1,767,300 |
| 2011/09/05 | 139 | 139.6 | 135.4 | 135.8 | -7.8 | -5.4% | 2,132,500 |
| 2011/09/02 | 145 | 145.1 | 141.8 | 143.6 | -2 | -1.4% | 1,056,700 |
| 2011/09/01 | 147.8 | 148.4 | 145.2 | 145.6 | -0.6 | -0.4% | 790,000 |
| 2011/08/31 | 146 | 147.2 | 145.1 | 146.2 | -0.6 | -0.4% | 825,700 |
| 2011/08/30 | 145.4 | 147.6 | 145 | 146.8 | +4.4 | +3.1% | 943,800 |
| 2011/08/29 | 142 | 144.5 | 140.1 | 142.4 | +1.8 | +1.3% | 828,400 |
| 2011/08/26 | 137.6 | 141 | 137.5 | 140.6 | +2.8 | +2% | 884,400 |
| 2011/08/25 | 138.4 | 140 | 137.2 | 137.8 | +0.9 | +0.7% | 1,120,100 |
| 2011/08/24 | 139.1 | 141.6 | 136.2 | 136.9 | -0.7 | -0.5% | 1,819,600 |
| 2011/08/23 | 135 | 138.3 | 134.7 | 137.6 | +2.7 | +2% | 1,016,300 |
| 2011/08/22 | 135.3 | 137.4 | 134.5 | 134.9 | -2 | -1.5% | 959,000 |
| 2011/08/19 | 138.9 | 139.8 | 136.2 | 136.9 | -5.5 | -3.9% | 1,719,400 |
3201～
3250
件表示中 / 4979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 | 99,400円 | +4.8% | +7.0% | 4.04% | 7.70倍 | 1.93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 | +1.8% | +0.2% | 4.34% | 11.72倍 | 0.92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 | 373,700円 | +0.8% | +0.3% | 4.28% | 12.85倍 | 0.90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 | 295,800円 | +14.6% | +9.7% | 4.41% | 11.36倍 | 4.70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 | 81,800円 | +4.5% | +0.3% | 5.13% | 21.27倍 | 2.73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
