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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,340 | 1,340 | 1,300 | 1,320 | ±0 | ±0% | 989,500 |
| 2005/09/09 | 1,270 | 1,320 | 1,270 | 1,320 | +30 | +2.3% | 914,700 |
| 2005/09/08 | 1,290 | 1,300 | 1,260 | 1,290 | ±0 | ±0% | 728,200 |
| 2005/09/07 | 1,290 | 1,310 | 1,280 | 1,290 | +10 | +0.8% | 673,300 |
| 2005/09/06 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 321,100 |
| 2005/09/05 | 1,280 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 405,700 |
| 2005/09/02 | 1,310 | 1,320 | 1,290 | 1,300 | -10 | -0.8% | 338,300 |
| 2005/09/01 | 1,320 | 1,330 | 1,300 | 1,310 | ±0 | ±0% | 371,900 |
| 2005/08/31 | 1,310 | 1,320 | 1,290 | 1,310 | -20 | -1.5% | 631,000 |
| 2005/08/30 | 1,290 | 1,340 | 1,280 | 1,330 | +70 | +5.6% | 1,202,900 |
| 2005/08/29 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 262,800 |
| 2005/08/26 | 1,270 | 1,300 | 1,270 | 1,280 | ±0 | ±0% | 495,200 |
| 2005/08/25 | 1,320 | 1,330 | 1,280 | 1,280 | -60 | -4.5% | 899,600 |
| 2005/08/24 | 1,350 | 1,370 | 1,310 | 1,340 | -30 | -2.2% | 1,339,200 |
| 2005/08/23 | 1,410 | 1,430 | 1,370 | 1,370 | -20 | -1.4% | 2,017,200 |
| 2005/08/22 | 1,310 | 1,410 | 1,310 | 1,390 | +110 | +8.6% | 3,380,900 |
| 2005/08/19 | 1,290 | 1,300 | 1,260 | 1,280 | -30 | -2.3% | 812,300 |
| 2005/08/18 | 1,250 | 1,310 | 1,250 | 1,310 | +60 | +4.8% | 2,160,200 |
| 2005/08/17 | 1,220 | 1,250 | 1,210 | 1,250 | +20 | +1.6% | 759,900 |
| 2005/08/16 | 1,250 | 1,260 | 1,200 | 1,230 | ±0 | ±0% | 1,476,800 |
| 2005/08/15 | 1,190 | 1,260 | 1,180 | 1,230 | +40 | +3.4% | 2,492,700 |
| 2005/08/12 | 1,190 | 1,200 | 1,170 | 1,190 | +20 | +1.7% | 864,200 |
| 2005/08/11 | 1,200 | 1,220 | 1,160 | 1,170 | ±0 | ±0% | 2,538,400 |
| 2005/08/10 | 1,110 | 1,170 | 1,100 | 1,170 | +70 | +6.4% | 2,188,200 |
| 2005/08/09 | 1,080 | 1,110 | 1,070 | 1,100 | +30 | +2.8% | 520,600 |
| 2005/08/08 | 1,060 | 1,080 | 1,050 | 1,070 | -30 | -2.7% | 504,300 |
| 2005/08/05 | 1,110 | 1,110 | 1,090 | 1,100 | -20 | -1.8% | 299,400 |
| 2005/08/04 | 1,100 | 1,120 | 1,080 | 1,120 | +20 | +1.8% | 509,600 |
| 2005/08/03 | 1,080 | 1,110 | 1,070 | 1,100 | +30 | +2.8% | 962,800 |
| 2005/08/02 | 1,100 | 1,110 | 1,060 | 1,070 | -30 | -2.7% | 791,900 |
| 2005/08/01 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 257,000 |
| 2005/07/29 | 1,110 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 210,100 |
| 2005/07/28 | 1,110 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 329,400 |
| 2005/07/27 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 221,900 |
| 2005/07/26 | 1,110 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 303,800 |
| 2005/07/25 | 1,140 | 1,140 | 1,100 | 1,110 | -30 | -2.6% | 786,800 |
| 2005/07/22 | 1,150 | 1,150 | 1,130 | 1,140 | -30 | -2.6% | 762,600 |
| 2005/07/21 | 1,120 | 1,190 | 1,110 | 1,170 | +50 | +4.5% | 2,707,400 |
| 2005/07/20 | 1,120 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 390,600 |
| 2005/07/19 | 1,100 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 344,500 |
| 2005/07/15 | 1,120 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 339,400 |
| 2005/07/14 | 1,130 | 1,140 | 1,110 | 1,120 | -10 | -0.9% | 508,300 |
| 2005/07/13 | 1,120 | 1,150 | 1,110 | 1,130 | +20 | +1.8% | 699,000 |
| 2005/07/12 | 1,130 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 313,800 |
| 2005/07/11 | 1,150 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 462,400 |
| 2005/07/08 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 193,600 |
| 2005/07/07 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 148,400 |
| 2005/07/06 | 1,150 | 1,160 | 1,140 | 1,140 | ±0 | ±0% | 280,800 |
| 2005/07/05 | 1,150 | 1,160 | 1,140 | 1,140 | -20 | -1.7% | 226,800 |
| 2005/07/04 | 1,160 | 1,160 | 1,140 | 1,160 | +10 | +0.9% | 443,700 |
4701～
4750
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
