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 |
|---|---|---|---|---|---|---|---|
| 2011/08/10 | 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 |
| 2011/07/25 | 177.3 | 177.4 | 173.5 | 175.1 | -2.8 | -1.6% | 1,286,100 |
| 2011/07/22 | 177 | 178.8 | 176.1 | 177.9 | +3.1 | +1.8% | 2,250,200 |
| 2011/07/21 | 175.9 | 177 | 172.7 | 174.8 | -1 | -0.6% | 1,579,000 |
| 2011/07/20 | 176.9 | 178.3 | 174.7 | 175.8 | +2.3 | +1.3% | 1,299,600 |
| 2011/07/19 | 179 | 179 | 173.3 | 173.5 | -6.3 | -3.5% | 2,060,900 |
| 2011/07/15 | 178.2 | 180.8 | 176.3 | 179.8 | +1.5 | +0.8% | 1,187,000 |
| 2011/07/14 | 180 | 181.8 | 178 | 178.3 | -1.7 | -0.9% | 1,930,400 |
| 2011/07/13 | 178 | 181.3 | 176.3 | 180 | +3.7 | +2.1% | 2,309,400 |
| 2011/07/12 | 176.9 | 177.9 | 174 | 176.3 | -4.4 | -2.4% | 2,787,300 |
| 2011/07/11 | 180.9 | 185.1 | 179.7 | 180.7 | -2 | -1.1% | 2,894,800 |
| 2011/07/08 | 185.5 | 189.2 | 180.2 | 182.7 | -1 | -0.5% | 5,651,400 |
| 2011/07/07 | 177 | 184 | 176.1 | 183.7 | +10.5 | +6.1% | 6,241,700 |
| 2011/07/06 | 166.9 | 173.2 | 165 | 173.2 | +8.4 | +5.1% | 4,956,900 |
| 2011/07/05 | 165.9 | 166.9 | 163.4 | 164.8 | ±0 | ±0% | 954,300 |
| 2011/07/04 | 164.2 | 167 | 163.1 | 164.8 | +4.9 | +3.1% | 2,027,300 |
| 2011/07/01 | 161 | 161.4 | 159.1 | 159.9 | ±0 | ±0% | 1,216,000 |
| 2011/06/30 | 159.9 | 160.7 | 156.1 | 159.9 | +1.9 | +1.2% | 2,175,500 |
| 2011/06/29 | 152 | 158.2 | 151.6 | 158 | +7.6 | +5.1% | 2,996,100 |
| 2011/06/28 | 147.7 | 151.3 | 147.6 | 150.4 | +4 | +2.7% | 2,938,500 |
| 2011/06/27 | 145.2 | 147.6 | 143.6 | 146.4 | +1.2 | +0.8% | 1,358,300 |
| 2011/06/24 | 144.9 | 146.2 | 143.8 | 145.2 | +1.3 | +0.9% | 2,909,100 |
| 2011/06/23 | 143.6 | 145.1 | 142.7 | 143.9 | +0.1 | +0.1% | 1,113,600 |
| 2011/06/22 | 143.4 | 145.6 | 142.4 | 143.8 | -0.1 | -0.1% | 2,694,300 |
| 2011/06/21 | 141.5 | 146.7 | 141.5 | 143.9 | +3 | +2.1% | 2,289,200 |
| 2011/06/20 | 139.7 | 143 | 139.5 | 140.9 | -0.3 | -0.2% | 2,720,100 |
| 2011/06/17 | 147.3 | 147.5 | 140.2 | 141.2 | -9 | -6% | 6,153,400 |
| 2011/06/16 | 149.5 | 153 | 148.4 | 150.2 | -0.7 | -0.5% | 2,325,600 |
| 2011/06/15 | 152.5 | 153.5 | 150 | 150.9 | -2.8 | -1.8% | 2,555,400 |
| 2011/06/14 | 146.8 | 154.6 | 145.9 | 153.7 | +7.6 | +5.2% | 3,323,200 |
| 2011/06/13 | 147.1 | 147.4 | 145.1 | 146.1 | -2.2 | -1.5% | 3,645,600 |
| 2011/06/10 | 151.8 | 153.5 | 148.3 | 148.3 | -2.7 | -1.8% | 6,209,700 |
| 2011/06/09 | 152.1 | 152.7 | 149 | 151 | -2 | -1.3% | 3,191,500 |
| 2011/06/08 | 155.6 | 156.8 | 150.9 | 153 | -3.5 | -2.2% | 3,541,600 |
| 2011/06/07 | 153.7 | 158.2 | 153.7 | 156.5 | +3 | +2% | 4,049,300 |
| 2011/06/06 | 158.5 | 158.5 | 152 | 153.5 | -5.5 | -3.5% | 4,199,900 |
| 2011/06/03 | 163.8 | 166.3 | 156.6 | 159 | -4.7 | -2.9% | 4,052,500 |
| 2011/06/02 | 161 | 164 | 159.4 | 163.7 | ±0 | ±0% | 3,449,800 |
| 2011/06/01 | 161.6 | 163.8 | 159 | 163.7 | +2.5 | +1.6% | 4,850,500 |
3351～
3400
件表示中 / 5073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 | 66,800円 | +4.8% | +7.0% | 6.02% | 5.13倍 | 1.28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 |
| 松井証 | 73,400円 | +4.5% | +0.3% | 5.45% | 19.08倍 | 2.45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 |
| ＦＰＧ | 224,200円 | +14.6% | +9.7% | 5.82% | 8.55倍 | 3.53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 |
| 岡 三 | 62,200円 | +0.6% | +0.2% | 4.82% | 9.43倍 | 0.62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 |
| 東海東京 | 45,400円 | +0.9% | +3.3% | 6.17% | 10.35倍 | 0.63倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
市場注目の銘柄
チャート関連のコラム
