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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 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 |
| 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 |
4801～
4850
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
