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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 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 |
| 2011/08/18 | 145.4 | 145.4 | 141.8 | 142.4 | -3.1 | -2.1% | 865,100 |
| 2011/08/17 | 144.8 | 145.8 | 141.1 | 145.5 | +0.8 | +0.6% | 1,001,600 |
| 2011/08/16 | 147.5 | 148.7 | 143.1 | 144.7 | -0.5 | -0.3% | 877,600 |
| 2011/08/15 | 146.9 | 147 | 143.3 | 145.2 | +0.9 | +0.6% | 509,300 |
| 2011/08/12 | 146.4 | 147.9 | 143.5 | 144.3 | +0.8 | +0.6% | 773,700 |
| 2011/08/11 | 142 | 144.1 | 140 | 143.5 | -2.6 | -1.8% | 1,379,400 |
| 2011/08/10 | 149.1 | 150.5 | 145.3 | 146.1 | +3 | +2.1% | 1,517,700 |
| 2011/08/09 | 140.1 | 143.4 | 138 | 143.1 | -2 | -1.4% | 4,137,300 |
| 2011/08/08 | 149.2 | 151 | 144.3 | 145.1 | -5.5 | -3.7% | 1,543,100 |
| 2011/08/05 | 150.1 | 152.9 | 150.1 | 150.6 | -9 | -5.6% | 1,678,900 |
| 2011/08/04 | 159 | 163.2 | 158.8 | 159.6 | +1.1 | +0.7% | 950,700 |
| 2011/08/03 | 157.1 | 158.9 | 156.8 | 158.5 | -3.4 | -2.1% | 1,097,300 |
| 2011/08/02 | 163.9 | 164.6 | 160.6 | 161.9 | -3.3 | -2% | 876,400 |
| 2011/08/01 | 162.6 | 167.3 | 161.7 | 165.2 | +5.1 | +3.2% | 1,250,800 |
| 2011/07/29 | 163 | 164.8 | 160.1 | 160.1 | -2.5 | -1.5% | 1,203,100 |
| 2011/07/28 | 168.3 | 168.3 | 162.3 | 162.6 | -7.4 | -4.4% | 2,545,200 |
| 2011/07/27 | 174.1 | 175.9 | 170 | 170 | -6.4 | -3.6% | 2,048,000 |
| 2011/07/26 | 173.5 | 178.5 | 173.5 | 176.4 | +1.3 | +0.7% | 1,334,700 |
3351～
3400
件表示中 / 5111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 | 72,800円 | -7.2% | - | 4.18% | 14.40倍 | 1.47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 |
| ＳＢＩ | 458,100円 | -11.8% | -29.2% | 4.04% | 11.55倍 | 1.10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 | 235,300円 | +14.6% | +9.7% | 5.54% | 8.96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 | 68,200円 | +21.4% | +19.0% | 5.87% | 13.94倍 | 2.30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 | 68,400円 | -8.5% | -23.0% | 4.39% | 16.11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
