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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 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 |
| 2006/07/06 | 1,100 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 1,451,600 |
| 2006/07/05 | 1,130 | 1,140 | 1,100 | 1,110 | -40 | -3.5% | 1,481,800 |
| 2006/07/04 | 1,160 | 1,170 | 1,120 | 1,150 | ±0 | ±0% | 2,234,500 |
| 2006/07/03 | 1,100 | 1,150 | 1,090 | 1,150 | +70 | +6.5% | 3,172,900 |
| 2006/06/30 | 1,100 | 1,110 | 1,070 | 1,080 | +10 | +0.9% | 2,277,400 |
| 2006/06/29 | 1,060 | 1,080 | 1,060 | 1,070 | +10 | +0.9% | 1,857,300 |
| 2006/06/28 | 1,060 | 1,070 | 1,050 | 1,060 | -20 | -1.9% | 2,071,600 |
| 2006/06/27 | 1,100 | 1,100 | 1,070 | 1,080 | -20 | -1.8% | 2,350,700 |
| 2006/06/26 | 1,090 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 1,239,100 |
| 2006/06/23 | 1,080 | 1,100 | 1,070 | 1,090 | -10 | -0.9% | 1,731,600 |
| 2006/06/22 | 1,130 | 1,130 | 1,060 | 1,100 | -10 | -0.9% | 4,725,500 |
| 2006/06/21 | 1,130 | 1,140 | 1,090 | 1,110 | +10 | +0.9% | 2,691,000 |
| 2006/06/20 | 1,170 | 1,180 | 1,100 | 1,100 | -90 | -7.6% | 2,904,300 |
| 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 |
4651～
4700
件表示中 / 5134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 | 79,000円 | -7.2% | - | 3.85% | 15.62倍 | 1.60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 |
| ＳＢＩ | 588,200円 | -11.8% | -29.2% | 3.15% | 16.15倍 | 1.54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 |
| 大和証Ｇ | 101,600円 | -6.7% | -7.1% | 4.33% | 9.76倍 | 0.87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 |
| ＦＰＧ | 235,500円 | +14.6% | +9.7% | 5.54% | 8.96倍 | 3.56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 | 70,600円 | +21.4% | +19.0% | 5.67% | 14.43倍 | 2.38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
