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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 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 |
| 2005/11/08 | 1,270 | 1,320 | 1,260 | 1,310 | +60 | +4.8% | 8,530,800 |
| 2005/11/07 | 1,250 | 1,270 | 1,240 | 1,250 | +20 | +1.6% | 3,953,300 |
| 2005/11/04 | 1,270 | 1,280 | 1,230 | 1,230 | -20 | -1.6% | 3,469,700 |
| 2005/11/02 | 1,250 | 1,270 | 1,240 | 1,250 | +10 | +0.8% | 2,606,900 |
| 2005/11/01 | 1,210 | 1,250 | 1,210 | 1,240 | +20 | +1.6% | 2,227,100 |
| 2005/10/31 | 1,220 | 1,240 | 1,210 | 1,220 | +10 | +0.8% | 1,808,900 |
| 2005/10/28 | 1,220 | 1,250 | 1,210 | 1,210 | -20 | -1.6% | 5,346,000 |
| 2005/10/27 | 1,210 | 1,240 | 1,200 | 1,230 | +30 | +2.5% | 3,871,700 |
| 2005/10/26 | 1,220 | 1,220 | 1,190 | 1,200 | -30 | -2.4% | 2,824,700 |
| 2005/10/25 | 1,270 | 1,280 | 1,210 | 1,230 | -40 | -3.1% | 3,016,800 |
| 2005/10/24 | 1,260 | 1,270 | 1,240 | 1,270 | +10 | +0.8% | 1,034,700 |
| 2005/10/21 | 1,210 | 1,260 | 1,210 | 1,260 | +30 | +2.4% | 1,103,700 |
| 2005/10/20 | 1,230 | 1,250 | 1,210 | 1,230 | +10 | +0.8% | 821,600 |
| 2005/10/19 | 1,240 | 1,240 | 1,220 | 1,220 | -30 | -2.4% | 818,100 |
| 2005/10/18 | 1,250 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 842,100 |
| 2005/10/17 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 689,000 |
| 2005/10/14 | 1,250 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 753,500 |
| 2005/10/13 | 1,250 | 1,260 | 1,240 | 1,240 | ±0 | ±0% | 1,529,000 |
4751～
4800
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
