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 |
|---|---|---|---|---|---|---|---|
| 2007/03/14 | 1,090 | 1,120 | 1,090 | 1,090 | -40 | -3.5% | 1,595,200 |
| 2007/03/13 | 1,180 | 1,210 | 1,130 | 1,130 | -50 | -4.2% | 2,308,800 |
| 2007/03/12 | 1,190 | 1,210 | 1,160 | 1,180 | +20 | +1.7% | 2,023,700 |
| 2007/03/09 | 1,150 | 1,180 | 1,140 | 1,160 | +20 | +1.8% | 2,347,300 |
| 2007/03/08 | 1,120 | 1,150 | 1,110 | 1,140 | +20 | +1.8% | 1,604,700 |
| 2007/03/07 | 1,160 | 1,170 | 1,100 | 1,120 | ±0 | ±0% | 2,870,700 |
| 2007/03/06 | 1,120 | 1,150 | 1,100 | 1,120 | +50 | +4.7% | 3,911,800 |
| 2007/03/05 | 1,150 | 1,160 | 1,050 | 1,070 | -120 | -10.1% | 3,917,700 |
| 2007/03/02 | 1,190 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 1,210,500 |
| 2007/03/01 | 1,260 | 1,290 | 1,180 | 1,200 | -50 | -4% | 3,811,200 |
| 2007/02/28 | 1,170 | 1,260 | 1,170 | 1,250 | -40 | -3.1% | 2,994,900 |
| 2007/02/27 | 1,330 | 1,340 | 1,260 | 1,290 | -60 | -4.4% | 2,365,500 |
| 2007/02/26 | 1,380 | 1,400 | 1,330 | 1,350 | -20 | -1.5% | 2,367,000 |
| 2007/02/23 | 1,310 | 1,380 | 1,290 | 1,370 | +80 | +6.2% | 6,494,400 |
| 2007/02/22 | 1,180 | 1,300 | 1,180 | 1,290 | +120 | +10.3% | 5,803,400 |
| 2007/02/21 | 1,160 | 1,170 | 1,150 | 1,170 | ±0 | ±0% | 749,700 |
| 2007/02/20 | 1,150 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 1,006,500 |
| 2007/02/19 | 1,130 | 1,180 | 1,130 | 1,160 | +30 | +2.7% | 1,972,700 |
| 2007/02/16 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 613,900 |
| 2007/02/15 | 1,150 | 1,150 | 1,110 | 1,120 | -30 | -2.6% | 1,505,000 |
| 2007/02/14 | 1,140 | 1,160 | 1,120 | 1,150 | +10 | +0.9% | 1,974,800 |
| 2007/02/13 | 1,050 | 1,160 | 1,040 | 1,140 | +90 | +8.6% | 3,296,800 |
| 2007/02/09 | 1,050 | 1,060 | 1,030 | 1,050 | -10 | -0.9% | 1,657,400 |
| 2007/02/08 | 1,070 | 1,080 | 1,050 | 1,060 | -10 | -0.9% | 634,200 |
| 2007/02/07 | 1,090 | 1,100 | 1,070 | 1,070 | -30 | -2.7% | 871,100 |
| 2007/02/06 | 1,080 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 845,000 |
| 2007/02/05 | 1,110 | 1,110 | 1,080 | 1,080 | -40 | -3.6% | 779,500 |
| 2007/02/02 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 1,273,500 |
| 2007/02/01 | 1,100 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 965,200 |
| 2007/01/31 | 1,090 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 1,197,800 |
| 2007/01/30 | 1,090 | 1,120 | 1,080 | 1,080 | ±0 | ±0% | 1,634,300 |
| 2007/01/29 | 1,100 | 1,100 | 1,070 | 1,080 | -20 | -1.8% | 1,061,300 |
| 2007/01/26 | 1,070 | 1,110 | 1,060 | 1,100 | +30 | +2.8% | 1,360,500 |
| 2007/01/25 | 1,110 | 1,120 | 1,070 | 1,070 | -40 | -3.6% | 2,040,000 |
| 2007/01/24 | 1,080 | 1,140 | 1,080 | 1,110 | +30 | +2.8% | 2,495,800 |
| 2007/01/23 | 1,070 | 1,080 | 1,050 | 1,080 | ±0 | ±0% | 1,161,500 |
| 2007/01/22 | 1,110 | 1,140 | 1,070 | 1,080 | -20 | -1.8% | 3,443,900 |
| 2007/01/19 | 1,040 | 1,110 | 1,040 | 1,100 | +50 | +4.8% | 3,342,000 |
| 2007/01/18 | 1,030 | 1,080 | 1,020 | 1,050 | +20 | +1.9% | 2,358,900 |
| 2007/01/17 | 1,000 | 1,040 | 986 | 1,030 | +30 | +3% | 2,014,400 |
| 2007/01/16 | 1,000 | 1,010 | 986 | 1,000 | -20 | -2% | 1,708,300 |
| 2007/01/15 | 963 | 1,030 | 961 | 1,020 | +57 | +5.9% | 2,911,900 |
| 2007/01/12 | 955 | 968 | 953 | 963 | +3 | +0.3% | 594,000 |
| 2007/01/11 | 960 | 970 | 948 | 960 | +1 | +0.1% | 1,168,300 |
| 2007/01/10 | 941 | 968 | 934 | 959 | +22 | +2.3% | 1,793,700 |
| 2007/01/09 | 921 | 946 | 920 | 937 | +12 | +1.3% | 873,600 |
| 2007/01/05 | 929 | 936 | 921 | 925 | -11 | -1.2% | 1,011,700 |
| 2007/01/04 | 935 | 938 | 930 | 936 | +11 | +1.2% | 322,600 |
| 2006/12/29 | 923 | 930 | 923 | 925 | +5 | +0.5% | 308,000 |
| 2006/12/28 | 930 | 934 | 918 | 920 | +4 | +0.4% | 454,400 |
4451～
4500
件表示中 / 5094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 | 68,900円 | -7.2% | - | 4.41% | 13.63倍 | 1.40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 |
| ＦＰＧ | 224,800円 | +14.6% | +9.7% | 5.80% | 8.56倍 | 3.40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 | 70,000円 | +21.4% | +19.0% | 5.71% | 14.30倍 | 2.36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 | 65,900円 | -8.5% | -23.0% | 4.55% | 15.63倍 | 0.64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 |
| ジャフコ Ｇ | 239,400円 | -0.6% | +11.3% | 5.56% | 12.54倍 | 0.92倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
市場注目の銘柄
チャート関連のコラム
