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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 1,220 | 1,230 | 1,180 | 1,190 | -40 | -3.3% | 1,616,300 |
| 2006/06/16 | 1,190 | 1,250 | 1,180 | 1,230 | +80 | +7% | 5,904,300 |
| 2006/06/15 | 1,160 | 1,180 | 1,130 | 1,150 | +30 | +2.7% | 2,243,800 |
| 2006/06/14 | 1,090 | 1,150 | 1,080 | 1,120 | +10 | +0.9% | 2,757,200 |
| 2006/06/13 | 1,140 | 1,170 | 1,100 | 1,110 | -70 | -5.9% | 2,661,700 |
| 2006/06/12 | 1,110 | 1,190 | 1,110 | 1,180 | +40 | +3.5% | 1,475,200 |
| 2006/06/09 | 1,080 | 1,160 | 1,070 | 1,140 | +80 | +7.5% | 5,030,000 |
| 2006/06/08 | 1,130 | 1,140 | 1,030 | 1,060 | -90 | -7.8% | 4,598,500 |
| 2006/06/07 | 1,180 | 1,210 | 1,140 | 1,150 | -50 | -4.2% | 3,329,500 |
| 2006/06/06 | 1,230 | 1,240 | 1,190 | 1,200 | -60 | -4.8% | 1,236,200 |
| 2006/06/05 | 1,250 | 1,300 | 1,230 | 1,260 | -30 | -2.3% | 1,916,900 |
| 2006/06/02 | 1,240 | 1,290 | 1,160 | 1,290 | +60 | +4.9% | 3,175,800 |
| 2006/06/01 | 1,240 | 1,260 | 1,220 | 1,230 | -20 | -1.6% | 2,707,900 |
| 2006/05/31 | 1,200 | 1,260 | 1,190 | 1,250 | +20 | +1.6% | 1,989,300 |
| 2006/05/30 | 1,230 | 1,250 | 1,200 | 1,230 | ±0 | ±0% | 1,920,300 |
| 2006/05/29 | 1,250 | 1,270 | 1,230 | 1,230 | -10 | -0.8% | 884,700 |
| 2006/05/26 | 1,270 | 1,290 | 1,230 | 1,240 | -20 | -1.6% | 1,758,400 |
| 2006/05/25 | 1,320 | 1,320 | 1,250 | 1,260 | -70 | -5.3% | 1,943,300 |
| 2006/05/24 | 1,320 | 1,330 | 1,280 | 1,330 | +40 | +3.1% | 1,784,100 |
| 2006/05/23 | 1,310 | 1,310 | 1,280 | 1,290 | -30 | -2.3% | 1,761,800 |
| 2006/05/22 | 1,360 | 1,380 | 1,300 | 1,320 | ±0 | ±0% | 2,602,100 |
| 2006/05/19 | 1,250 | 1,340 | 1,250 | 1,320 | +60 | +4.8% | 3,831,900 |
| 2006/05/18 | 1,210 | 1,270 | 1,200 | 1,260 | ±0 | ±0% | 1,673,300 |
| 2006/05/17 | 1,270 | 1,290 | 1,200 | 1,260 | -20 | -1.6% | 3,689,000 |
| 2006/05/16 | 1,330 | 1,330 | 1,280 | 1,280 | -40 | -3% | 1,386,100 |
| 2006/05/15 | 1,300 | 1,330 | 1,280 | 1,320 | ±0 | ±0% | 2,434,200 |
| 2006/05/12 | 1,340 | 1,340 | 1,280 | 1,320 | -40 | -2.9% | 3,329,800 |
| 2006/05/11 | 1,370 | 1,390 | 1,350 | 1,360 | ±0 | ±0% | 1,189,300 |
| 2006/05/10 | 1,400 | 1,400 | 1,340 | 1,360 | -50 | -3.5% | 3,930,600 |
| 2006/05/09 | 1,470 | 1,470 | 1,400 | 1,410 | -60 | -4.1% | 1,388,600 |
| 2006/05/08 | 1,460 | 1,470 | 1,430 | 1,470 | +40 | +2.8% | 997,200 |
| 2006/05/02 | 1,400 | 1,440 | 1,400 | 1,430 | +10 | +0.7% | 1,265,000 |
| 2006/05/01 | 1,460 | 1,460 | 1,420 | 1,420 | -40 | -2.7% | 710,800 |
| 2006/04/28 | 1,470 | 1,490 | 1,440 | 1,460 | ±0 | ±0% | 1,750,700 |
| 2006/04/27 | 1,460 | 1,490 | 1,430 | 1,460 | +60 | +4.3% | 3,662,600 |
| 2006/04/26 | 1,420 | 1,430 | 1,370 | 1,400 | -10 | -0.7% | 2,136,900 |
| 2006/04/25 | 1,380 | 1,410 | 1,360 | 1,410 | +70 | +5.2% | 2,368,800 |
| 2006/04/24 | 1,380 | 1,440 | 1,320 | 1,340 | -50 | -3.6% | 6,166,500 |
| 2006/04/21 | 1,440 | 1,460 | 1,380 | 1,390 | -70 | -4.8% | 3,411,200 |
| 2006/04/20 | 1,490 | 1,490 | 1,450 | 1,460 | -20 | -1.4% | 2,274,500 |
| 2006/04/19 | 1,530 | 1,540 | 1,480 | 1,480 | -40 | -2.6% | 2,158,400 |
| 2006/04/18 | 1,460 | 1,520 | 1,450 | 1,520 | +80 | +5.6% | 2,026,500 |
| 2006/04/17 | 1,510 | 1,520 | 1,430 | 1,440 | -70 | -4.6% | 3,139,500 |
| 2006/04/14 | 1,560 | 1,560 | 1,490 | 1,510 | -50 | -3.2% | 2,125,000 |
| 2006/04/13 | 1,610 | 1,610 | 1,560 | 1,560 | -40 | -2.5% | 2,147,800 |
| 2006/04/12 | 1,610 | 1,620 | 1,600 | 1,600 | -30 | -1.8% | 976,700 |
| 2006/04/11 | 1,620 | 1,640 | 1,610 | 1,630 | +10 | +0.6% | 1,354,400 |
| 2006/04/10 | 1,620 | 1,630 | 1,620 | 1,620 | -20 | -1.2% | 395,100 |
| 2006/04/07 | 1,640 | 1,640 | 1,620 | 1,640 | +10 | +0.6% | 521,300 |
| 2006/04/06 | 1,630 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 714,100 |
4601～
4650
件表示中 / 5062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 | 65,100円 | +4.8% | +7.0% | 6.18% | 5.00倍 | 1.25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 | 71,700円 | +4.5% | +0.3% | 5.58% | 18.64倍 | 2.39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 | 201,300円 | +14.6% | +9.7% | 6.48% | 7.67倍 | 3.17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 | 60,600円 | +0.6% | +0.2% | 4.95% | 9.18倍 | 0.60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 | 205,900円 | +35.0% | +81.4% | 3.30% | 10.22倍 | 0.83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
