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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,140 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 536,900 |
| 2005/06/30 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 431,800 |
| 2005/06/29 | 1,170 | 1,170 | 1,140 | 1,150 | -20 | -1.7% | 1,231,700 |
| 2005/06/28 | 1,120 | 1,180 | 1,110 | 1,170 | +60 | +5.4% | 1,487,500 |
| 2005/06/27 | 1,120 | 1,130 | 1,100 | 1,110 | -20 | -1.8% | 518,500 |
| 2005/06/24 | 1,130 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 386,500 |
| 2005/06/23 | 1,150 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 344,500 |
| 2005/06/22 | 1,140 | 1,160 | 1,140 | 1,150 | -10 | -0.9% | 495,600 |
| 2005/06/21 | 1,170 | 1,170 | 1,140 | 1,160 | ±0 | ±0% | 607,400 |
| 2005/06/20 | 1,200 | 1,200 | 1,160 | 1,160 | -20 | -1.7% | 694,500 |
| 2005/06/17 | 1,150 | 1,190 | 1,140 | 1,180 | +40 | +3.5% | 1,399,400 |
| 2005/06/16 | 1,150 | 1,170 | 1,130 | 1,140 | +10 | +0.9% | 1,554,500 |
| 2005/06/15 | 1,150 | 1,150 | 1,120 | 1,130 | -30 | -2.6% | 941,000 |
| 2005/06/14 | 1,160 | 1,170 | 1,140 | 1,160 | -20 | -1.7% | 409,100 |
| 2005/06/13 | 1,210 | 1,220 | 1,170 | 1,180 | -30 | -2.5% | 491,500 |
| 2005/06/10 | 1,180 | 1,230 | 1,170 | 1,210 | +50 | +4.3% | 715,600 |
| 2005/06/09 | 1,190 | 1,190 | 1,160 | 1,160 | -40 | -3.3% | 298,000 |
| 2005/06/08 | 1,190 | 1,220 | 1,180 | 1,200 | ±0 | ±0% | 398,600 |
| 2005/06/07 | 1,230 | 1,240 | 1,200 | 1,200 | -30 | -2.4% | 251,600 |
| 2005/06/06 | 1,230 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 207,900 |
| 2005/06/03 | 1,240 | 1,250 | 1,220 | 1,240 | +20 | +1.6% | 297,100 |
| 2005/06/02 | 1,290 | 1,290 | 1,220 | 1,220 | -60 | -4.7% | 667,900 |
| 2005/06/01 | 1,290 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 465,100 |
| 2005/05/31 | 1,310 | 1,330 | 1,290 | 1,300 | ±0 | ±0% | 828,500 |
| 2005/05/30 | 1,320 | 1,350 | 1,280 | 1,300 | ±0 | ±0% | 1,826,600 |
| 2005/05/27 | 1,190 | 1,340 | 1,180 | 1,300 | +150 | +13% | 3,574,000 |
| 2005/05/26 | 1,060 | 1,190 | 1,050 | 1,150 | +70 | +6.5% | 1,855,300 |
| 2005/05/25 | 1,100 | 1,110 | 1,070 | 1,080 | -60 | -5.3% | 1,076,200 |
| 2005/05/24 | 1,180 | 1,190 | 1,140 | 1,140 | -50 | -4.2% | 530,300 |
| 2005/05/23 | 1,220 | 1,220 | 1,180 | 1,190 | -30 | -2.5% | 354,300 |
| 2005/05/20 | 1,240 | 1,240 | 1,210 | 1,220 | -20 | -1.6% | 216,800 |
| 2005/05/19 | 1,230 | 1,250 | 1,220 | 1,240 | +30 | +2.5% | 513,300 |
| 2005/05/18 | 1,200 | 1,220 | 1,170 | 1,210 | -10 | -0.8% | 722,000 |
| 2005/05/17 | 1,260 | 1,270 | 1,130 | 1,220 | -60 | -4.7% | 1,178,600 |
| 2005/05/16 | 1,310 | 1,320 | 1,250 | 1,280 | -30 | -2.3% | 824,000 |
| 2005/05/13 | 1,320 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 219,800 |
| 2005/05/12 | 1,330 | 1,350 | 1,320 | 1,330 | ±0 | ±0% | 451,100 |
| 2005/05/11 | 1,320 | 1,350 | 1,300 | 1,330 | +10 | +0.8% | 497,400 |
| 2005/05/10 | 1,340 | 1,340 | 1,320 | 1,320 | -20 | -1.5% | 255,600 |
| 2005/05/09 | 1,350 | 1,350 | 1,330 | 1,340 | +10 | +0.8% | 455,300 |
| 2005/05/06 | 1,330 | 1,330 | 1,300 | 1,330 | +20 | +1.5% | 582,200 |
| 2005/05/02 | 1,330 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 217,600 |
| 2005/04/28 | 1,310 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 272,400 |
| 2005/04/27 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 408,200 |
| 2005/04/26 | 1,340 | 1,370 | 1,320 | 1,320 | -30 | -2.2% | 837,100 |
| 2005/04/25 | 1,340 | 1,370 | 1,320 | 1,350 | +20 | +1.5% | 1,028,000 |
| 2005/04/22 | 1,370 | 1,370 | 1,330 | 1,330 | -10 | -0.7% | 639,300 |
| 2005/04/21 | 1,320 | 1,340 | 1,290 | 1,340 | ±0 | ±0% | 878,700 |
| 2005/04/20 | 1,380 | 1,380 | 1,340 | 1,340 | ±0 | ±0% | 594,700 |
| 2005/04/19 | 1,350 | 1,350 | 1,330 | 1,340 | +30 | +2.3% | 467,600 |
4751～
4800
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
