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 |
|---|---|---|---|---|---|---|---|
| 2007/07/05 | 1,000 | 1,010 | 991 | 1,000 | -20 | -2% | 1,006,600 |
| 2007/07/04 | 992 | 1,020 | 985 | 1,020 | +28 | +2.8% | 1,847,800 |
| 2007/07/03 | 1,000 | 1,010 | 991 | 992 | -18 | -1.8% | 1,705,800 |
| 2007/07/02 | 1,020 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 550,200 |
| 2007/06/29 | 1,020 | 1,030 | 1,000 | 1,030 | +30 | +3% | 651,900 |
| 2007/06/28 | 1,000 | 1,020 | 995 | 1,000 | +6 | +0.6% | 1,405,800 |
| 2007/06/27 | 1,020 | 1,020 | 982 | 994 | -16 | -1.6% | 1,858,300 |
| 2007/06/26 | 1,040 | 1,050 | 1,010 | 1,010 | -30 | -2.9% | 1,208,000 |
| 2007/06/25 | 1,060 | 1,070 | 1,040 | 1,040 | -50 | -4.6% | 1,708,800 |
| 2007/06/22 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 367,900 |
| 2007/06/21 | 1,070 | 1,100 | 1,070 | 1,100 | +10 | +0.9% | 701,100 |
| 2007/06/20 | 1,080 | 1,120 | 1,080 | 1,090 | ±0 | ±0% | 1,218,700 |
| 2007/06/19 | 1,100 | 1,100 | 1,090 | 1,090 | -30 | -2.7% | 751,600 |
| 2007/06/18 | 1,080 | 1,120 | 1,080 | 1,120 | +40 | +3.7% | 1,487,700 |
| 2007/06/15 | 1,040 | 1,080 | 1,040 | 1,080 | +50 | +4.9% | 1,026,900 |
| 2007/06/14 | 1,040 | 1,050 | 1,030 | 1,030 | +10 | +1% | 986,300 |
| 2007/06/13 | 1,030 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 770,000 |
| 2007/06/12 | 1,050 | 1,050 | 1,030 | 1,040 | -10 | -1% | 627,300 |
| 2007/06/11 | 1,080 | 1,090 | 1,050 | 1,050 | -20 | -1.9% | 447,400 |
| 2007/06/08 | 1,080 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 1,010,300 |
| 2007/06/07 | 1,070 | 1,100 | 1,070 | 1,090 | ±0 | ±0% | 675,400 |
| 2007/06/06 | 1,060 | 1,090 | 1,060 | 1,090 | +20 | +1.9% | 657,500 |
| 2007/06/05 | 1,080 | 1,080 | 1,060 | 1,070 | ±0 | ±0% | 439,800 |
| 2007/06/04 | 1,070 | 1,090 | 1,060 | 1,070 | +10 | +0.9% | 1,173,700 |
| 2007/06/01 | 1,070 | 1,090 | 1,060 | 1,060 | -10 | -0.9% | 731,800 |
| 2007/05/31 | 1,050 | 1,080 | 1,040 | 1,070 | +30 | +2.9% | 790,800 |
| 2007/05/30 | 1,040 | 1,050 | 1,020 | 1,040 | +10 | +1% | 473,600 |
| 2007/05/29 | 1,030 | 1,050 | 1,030 | 1,030 | -10 | -1% | 273,900 |
| 2007/05/28 | 1,030 | 1,050 | 1,020 | 1,040 | +20 | +2% | 558,300 |
| 2007/05/25 | 1,010 | 1,030 | 1,000 | 1,020 | -10 | -1% | 874,400 |
| 2007/05/24 | 1,050 | 1,050 | 1,010 | 1,030 | -40 | -3.7% | 1,238,800 |
| 2007/05/23 | 1,040 | 1,090 | 1,030 | 1,070 | +50 | +4.9% | 2,296,600 |
| 2007/05/22 | 975 | 1,030 | 968 | 1,020 | +54 | +5.6% | 1,570,300 |
| 2007/05/21 | 976 | 984 | 958 | 966 | -4 | -0.4% | 1,064,900 |
| 2007/05/18 | 996 | 1,010 | 963 | 970 | -21 | -2.1% | 1,170,000 |
| 2007/05/17 | 990 | 1,020 | 986 | 991 | +8 | +0.8% | 1,100,700 |
| 2007/05/16 | 1,010 | 1,020 | 981 | 983 | -37 | -3.6% | 1,077,200 |
| 2007/05/15 | 1,020 | 1,020 | 1,000 | 1,020 | ±0 | ±0% | 415,700 |
| 2007/05/14 | 1,050 | 1,060 | 1,020 | 1,020 | -20 | -1.9% | 804,100 |
| 2007/05/11 | 1,080 | 1,080 | 1,040 | 1,040 | -60 | -5.5% | 1,135,700 |
| 2007/05/10 | 1,110 | 1,130 | 1,100 | 1,100 | ±0 | ±0% | 563,500 |
| 2007/05/09 | 1,080 | 1,110 | 1,070 | 1,100 | +10 | +0.9% | 1,623,800 |
| 2007/05/08 | 1,090 | 1,120 | 1,070 | 1,090 | ±0 | ±0% | 2,677,400 |
| 2007/05/07 | 1,070 | 1,090 | 1,060 | 1,090 | +40 | +3.8% | 672,800 |
| 2007/05/02 | 1,050 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 639,300 |
| 2007/05/01 | 1,040 | 1,070 | 1,020 | 1,050 | +30 | +2.9% | 2,249,100 |
| 2007/04/27 | 999 | 1,020 | 991 | 1,020 | +26 | +2.6% | 1,097,700 |
| 2007/04/26 | 994 | 998 | 968 | 994 | +1 | +0.1% | 1,507,000 |
| 2007/04/25 | 967 | 995 | 966 | 993 | +27 | +2.8% | 1,924,800 |
| 2007/04/24 | 924 | 969 | 920 | 966 | +42 | +4.5% | 1,484,500 |
4351～
4400
件表示中 / 5071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 | 67,000円 | +4.8% | +7.0% | 6.00% | 5.15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 | 73,200円 | +4.5% | +0.3% | 5.46% | 19.03倍 | 2.44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 | 216,900円 | +14.6% | +9.7% | 6.01% | 8.27倍 | 3.42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 | 61,300円 | +0.6% | +0.2% | 4.89% | 9.29倍 | 0.61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 | 45,200円 | +0.9% | +3.3% | 6.19% | 10.30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
