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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 1,510 | 1,580 | 1,510 | 1,560 | +70 | +4.7% | 1,974,400 |
| 2006/03/08 | 1,490 | 1,510 | 1,480 | 1,490 | -10 | -0.7% | 1,728,800 |
| 2006/03/07 | 1,530 | 1,530 | 1,490 | 1,500 | -50 | -3.2% | 1,755,200 |
| 2006/03/06 | 1,500 | 1,560 | 1,480 | 1,550 | +70 | +4.7% | 2,439,200 |
| 2006/03/03 | 1,530 | 1,550 | 1,470 | 1,480 | -40 | -2.6% | 1,544,600 |
| 2006/03/02 | 1,600 | 1,610 | 1,510 | 1,520 | -50 | -3.2% | 1,103,100 |
| 2006/03/01 | 1,580 | 1,600 | 1,560 | 1,570 | -40 | -2.5% | 908,100 |
| 2006/02/28 | 1,640 | 1,640 | 1,600 | 1,610 | -30 | -1.8% | 1,229,900 |
| 2006/02/27 | 1,650 | 1,670 | 1,610 | 1,640 | ±0 | ±0% | 1,237,500 |
| 2006/02/24 | 1,590 | 1,660 | 1,580 | 1,640 | +30 | +1.9% | 2,266,100 |
| 2006/02/23 | 1,620 | 1,640 | 1,590 | 1,610 | +40 | +2.5% | 1,471,800 |
| 2006/02/22 | 1,560 | 1,630 | 1,560 | 1,570 | -50 | -3.1% | 2,996,100 |
| 2006/02/21 | 1,470 | 1,620 | 1,450 | 1,620 | +200 | +14.1% | 4,353,400 |
| 2006/02/20 | 1,430 | 1,480 | 1,420 | 1,420 | -70 | -4.7% | 2,061,500 |
| 2006/02/17 | 1,550 | 1,590 | 1,470 | 1,490 | -60 | -3.9% | 2,991,500 |
| 2006/02/16 | 1,570 | 1,610 | 1,520 | 1,550 | -50 | -3.1% | 2,612,500 |
| 2006/02/15 | 1,650 | 1,680 | 1,580 | 1,600 | -20 | -1.2% | 2,875,900 |
| 2006/02/14 | 1,570 | 1,640 | 1,460 | 1,620 | +20 | +1.3% | 5,767,100 |
| 2006/02/13 | 1,660 | 1,680 | 1,560 | 1,600 | -120 | -7% | 2,726,500 |
| 2006/02/10 | 1,730 | 1,740 | 1,640 | 1,720 | +10 | +0.6% | 2,740,700 |
| 2006/02/09 | 1,760 | 1,770 | 1,700 | 1,710 | -30 | -1.7% | 1,409,400 |
| 2006/02/08 | 1,770 | 1,790 | 1,720 | 1,740 | -50 | -2.8% | 2,896,200 |
| 2006/02/07 | 1,760 | 1,810 | 1,750 | 1,790 | +50 | +2.9% | 5,825,000 |
| 2006/02/06 | 1,730 | 1,750 | 1,710 | 1,740 | +10 | +0.6% | 1,227,000 |
| 2006/02/03 | 1,710 | 1,740 | 1,690 | 1,730 | +10 | +0.6% | 1,170,700 |
| 2006/02/02 | 1,750 | 1,760 | 1,710 | 1,720 | -20 | -1.1% | 1,939,600 |
| 2006/02/01 | 1,690 | 1,740 | 1,670 | 1,740 | +50 | +3% | 2,874,600 |
| 2006/01/31 | 1,730 | 1,760 | 1,680 | 1,690 | -80 | -4.5% | 2,977,100 |
| 2006/01/30 | 1,810 | 1,820 | 1,730 | 1,770 | -20 | -1.1% | 4,229,500 |
| 2006/01/27 | 1,820 | 1,840 | 1,760 | 1,790 | -10 | -0.6% | 7,918,900 |
| 2006/01/26 | 1,650 | 1,800 | 1,620 | 1,800 | +210 | +13.2% | 10,123,800 |
| 2006/01/25 | 1,550 | 1,620 | 1,540 | 1,590 | +60 | +3.9% | 5,306,200 |
| 2006/01/24 | 1,530 | 1,560 | 1,480 | 1,530 | +90 | +6.3% | 3,929,600 |
| 2006/01/23 | 1,430 | 1,600 | 1,420 | 1,440 | -60 | -4% | 8,890,000 |
| 2006/01/20 | 1,590 | 1,610 | 1,400 | 1,500 | -60 | -3.8% | 8,196,700 |
| 2006/01/19 | 1,450 | 1,620 | 1,440 | 1,560 | +100 | +6.8% | 11,279,000 |
| 2006/01/18 | 1,470 | 1,520 | 1,340 | 1,460 | -160 | -9.9% | 11,628,200 |
| 2006/01/17 | 1,720 | 1,800 | 1,600 | 1,620 | -190 | -10.5% | 6,407,000 |
| 2006/01/16 | 1,800 | 1,850 | 1,780 | 1,810 | +20 | +1.1% | 3,533,100 |
| 2006/01/13 | 1,840 | 1,850 | 1,760 | 1,790 | -40 | -2.2% | 7,405,800 |
| 2006/01/12 | 1,730 | 1,870 | 1,720 | 1,830 | +120 | +7% | 12,090,300 |
| 2006/01/11 | 1,750 | 1,760 | 1,690 | 1,710 | -40 | -2.3% | 4,575,300 |
| 2006/01/10 | 1,750 | 1,780 | 1,710 | 1,750 | +30 | +1.7% | 6,762,300 |
| 2006/01/06 | 1,670 | 1,740 | 1,650 | 1,720 | +30 | +1.8% | 7,224,900 |
| 2006/01/05 | 1,610 | 1,690 | 1,560 | 1,690 | +90 | +5.6% | 6,986,700 |
| 2006/01/04 | 1,630 | 1,640 | 1,590 | 1,600 | +20 | +1.3% | 1,472,700 |
| 2005/12/30 | 1,630 | 1,640 | 1,560 | 1,580 | -30 | -1.9% | 2,329,900 |
| 2005/12/29 | 1,630 | 1,650 | 1,590 | 1,610 | ±0 | ±0% | 5,534,200 |
| 2005/12/28 | 1,540 | 1,620 | 1,530 | 1,610 | +70 | +4.5% | 7,494,700 |
| 2005/12/27 | 1,520 | 1,550 | 1,510 | 1,540 | -40 | -2.5% | 6,708,200 |
4701～
4750
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
