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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 962 | 1,000 | 961 | 1,000 | +38 | +4% | 1,762,500 |
| 2006/09/14 | 1,020 | 1,020 | 961 | 962 | -58 | -5.7% | 1,859,900 |
| 2006/09/13 | 1,020 | 1,030 | 1,010 | 1,020 | +10 | +1% | 1,145,000 |
| 2006/09/12 | 1,020 | 1,030 | 1,000 | 1,010 | ±0 | ±0% | 553,900 |
| 2006/09/11 | 1,030 | 1,040 | 1,010 | 1,010 | -20 | -1.9% | 407,400 |
| 2006/09/08 | 1,030 | 1,040 | 1,020 | 1,030 | -10 | -1% | 809,400 |
| 2006/09/07 | 1,050 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 427,000 |
| 2006/09/06 | 1,060 | 1,070 | 1,050 | 1,060 | -10 | -0.9% | 1,037,400 |
| 2006/09/05 | 1,050 | 1,090 | 1,040 | 1,070 | +20 | +1.9% | 3,319,700 |
| 2006/09/04 | 1,040 | 1,050 | 1,030 | 1,050 | +40 | +4% | 670,500 |
| 2006/09/01 | 1,020 | 1,030 | 1,010 | 1,010 | -30 | -2.9% | 719,200 |
| 2006/08/31 | 1,040 | 1,050 | 1,030 | 1,040 | ±0 | ±0% | 558,300 |
| 2006/08/30 | 1,050 | 1,070 | 1,030 | 1,040 | ±0 | ±0% | 1,189,600 |
| 2006/08/29 | 1,030 | 1,050 | 1,020 | 1,040 | +30 | +3% | 1,421,400 |
| 2006/08/28 | 1,010 | 1,030 | 1,010 | 1,010 | +10 | +1% | 855,000 |
| 2006/08/25 | 1,040 | 1,050 | 1,000 | 1,000 | -40 | -3.8% | 913,400 |
| 2006/08/24 | 1,050 | 1,060 | 1,030 | 1,040 | -20 | -1.9% | 990,900 |
| 2006/08/23 | 1,060 | 1,070 | 1,040 | 1,060 | +10 | +1% | 1,486,500 |
| 2006/08/22 | 1,060 | 1,090 | 1,050 | 1,050 | ±0 | ±0% | 2,440,200 |
| 2006/08/21 | 1,060 | 1,070 | 1,050 | 1,050 | -10 | -0.9% | 472,700 |
| 2006/08/18 | 1,080 | 1,080 | 1,050 | 1,060 | -10 | -0.9% | 655,600 |
| 2006/08/17 | 1,090 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 877,500 |
| 2006/08/16 | 1,080 | 1,100 | 1,070 | 1,070 | +10 | +0.9% | 1,397,900 |
| 2006/08/15 | 1,020 | 1,070 | 1,010 | 1,060 | +40 | +3.9% | 2,330,700 |
| 2006/08/14 | 990 | 1,020 | 990 | 1,020 | +30 | +3% | 731,900 |
| 2006/08/11 | 1,000 | 1,000 | 989 | 990 | -9 | -0.9% | 1,456,700 |
| 2006/08/10 | 984 | 1,010 | 984 | 999 | +7 | +0.7% | 1,690,100 |
| 2006/08/09 | 978 | 996 | 971 | 992 | +4 | +0.4% | 758,200 |
| 2006/08/08 | 970 | 993 | 969 | 988 | +11 | +1.1% | 1,125,000 |
| 2006/08/07 | 1,030 | 1,030 | 975 | 977 | -53 | -5.1% | 2,668,500 |
| 2006/08/04 | 998 | 1,040 | 996 | 1,030 | +38 | +3.8% | 1,853,700 |
| 2006/08/03 | 1,010 | 1,020 | 983 | 992 | -18 | -1.8% | 2,000,300 |
| 2006/08/02 | 967 | 1,010 | 963 | 1,010 | +28 | +2.9% | 2,529,600 |
| 2006/08/01 | 955 | 986 | 950 | 982 | +32 | +3.4% | 2,257,500 |
| 2006/07/31 | 960 | 984 | 950 | 950 | +3 | +0.3% | 2,069,700 |
| 2006/07/28 | 900 | 948 | 882 | 947 | +67 | +7.6% | 3,342,100 |
| 2006/07/27 | 858 | 906 | 849 | 880 | +25 | +2.9% | 3,012,500 |
| 2006/07/26 | 878 | 888 | 855 | 855 | -20 | -2.3% | 3,756,500 |
| 2006/07/25 | 914 | 926 | 870 | 875 | -22 | -2.5% | 3,342,500 |
| 2006/07/24 | 883 | 897 | 870 | 897 | +24 | +2.7% | 4,073,600 |
| 2006/07/21 | 885 | 895 | 871 | 873 | -52 | -5.6% | 3,080,600 |
| 2006/07/20 | 935 | 946 | 916 | 925 | +20 | +2.2% | 2,091,000 |
| 2006/07/19 | 904 | 936 | 880 | 905 | +5 | +0.6% | 1,910,300 |
| 2006/07/18 | 960 | 963 | 889 | 900 | -89 | -9% | 3,924,600 |
| 2006/07/14 | 1,010 | 1,020 | 989 | 989 | -51 | -4.9% | 1,925,000 |
| 2006/07/13 | 1,020 | 1,060 | 997 | 1,040 | +10 | +1% | 2,389,700 |
| 2006/07/12 | 1,020 | 1,050 | 1,010 | 1,030 | ±0 | ±0% | 1,193,400 |
| 2006/07/11 | 1,070 | 1,070 | 1,020 | 1,030 | -40 | -3.7% | 1,416,100 |
| 2006/07/10 | 1,070 | 1,080 | 1,060 | 1,070 | -20 | -1.8% | 1,770,100 |
| 2006/07/07 | 1,110 | 1,120 | 1,080 | 1,090 | ±0 | ±0% | 1,231,400 |
4451～
4500
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
