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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 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 |
| 2005/12/26 | 1,480 | 1,630 | 1,470 | 1,580 | +130 | +9% | 14,273,100 |
| 2005/12/22 | 1,490 | 1,520 | 1,430 | 1,450 | -20 | -1.4% | 3,822,500 |
| 2005/12/21 | 1,410 | 1,490 | 1,400 | 1,470 | +70 | +5% | 5,491,600 |
| 2005/12/20 | 1,370 | 1,400 | 1,360 | 1,400 | +30 | +2.2% | 1,878,900 |
| 2005/12/19 | 1,370 | 1,380 | 1,350 | 1,370 | ±0 | ±0% | 1,193,200 |
| 2005/12/16 | 1,370 | 1,400 | 1,360 | 1,370 | -20 | -1.4% | 1,813,900 |
| 2005/12/15 | 1,420 | 1,440 | 1,380 | 1,390 | -50 | -3.5% | 2,625,600 |
| 2005/12/14 | 1,430 | 1,460 | 1,380 | 1,440 | +20 | +1.4% | 6,832,500 |
| 2005/12/13 | 1,330 | 1,420 | 1,330 | 1,420 | +90 | +6.8% | 7,116,400 |
| 2005/12/12 | 1,320 | 1,330 | 1,310 | 1,330 | +20 | +1.5% | 2,453,800 |
| 2005/12/09 | 1,260 | 1,320 | 1,250 | 1,310 | +30 | +2.3% | 4,053,200 |
| 2005/12/08 | 1,320 | 1,330 | 1,240 | 1,280 | -20 | -1.5% | 8,495,300 |
| 2005/12/07 | 1,300 | 1,320 | 1,280 | 1,300 | +20 | +1.6% | 3,197,500 |
| 2005/12/06 | 1,300 | 1,360 | 1,270 | 1,280 | -30 | -2.3% | 9,527,300 |
| 2005/12/05 | 1,260 | 1,310 | 1,240 | 1,310 | +70 | +5.6% | 8,701,400 |
| 2005/12/02 | 1,220 | 1,250 | 1,210 | 1,240 | +20 | +1.6% | 4,704,600 |
| 2005/12/01 | 1,200 | 1,220 | 1,190 | 1,220 | +10 | +0.8% | 1,749,800 |
| 2005/11/30 | 1,210 | 1,220 | 1,190 | 1,210 | -10 | -0.8% | 1,830,800 |
| 2005/11/29 | 1,220 | 1,230 | 1,210 | 1,220 | -10 | -0.8% | 1,551,000 |
| 2005/11/28 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 1,222,000 |
| 2005/11/25 | 1,250 | 1,260 | 1,230 | 1,240 | -10 | -0.8% | 1,139,200 |
| 2005/11/24 | 1,270 | 1,280 | 1,250 | 1,250 | -20 | -1.6% | 948,100 |
| 2005/11/22 | 1,270 | 1,280 | 1,250 | 1,270 | +10 | +0.8% | 815,900 |
| 2005/11/21 | 1,280 | 1,290 | 1,260 | 1,260 | -10 | -0.8% | 1,384,500 |
| 2005/11/18 | 1,270 | 1,290 | 1,260 | 1,270 | ±0 | ±0% | 2,014,500 |
| 2005/11/17 | 1,270 | 1,290 | 1,250 | 1,270 | +10 | +0.8% | 2,126,700 |
| 2005/11/16 | 1,260 | 1,280 | 1,250 | 1,260 | -10 | -0.8% | 956,700 |
| 2005/11/15 | 1,300 | 1,300 | 1,260 | 1,270 | -30 | -2.3% | 1,444,700 |
| 2005/11/14 | 1,320 | 1,320 | 1,290 | 1,300 | -20 | -1.5% | 2,104,300 |
| 2005/11/11 | 1,280 | 1,330 | 1,270 | 1,320 | +60 | +4.8% | 3,584,400 |
| 2005/11/10 | 1,290 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 1,854,300 |
| 2005/11/09 | 1,310 | 1,320 | 1,280 | 1,300 | -10 | -0.8% | 3,185,900 |
4701～
4750
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
