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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 1,270 | 1,300 | 1,240 | 1,240 | -20 | -1.6% | 3,030,600 |
| 2005/10/11 | 1,250 | 1,270 | 1,240 | 1,260 | +20 | +1.6% | 1,047,100 |
| 2005/10/07 | 1,210 | 1,250 | 1,210 | 1,240 | +30 | +2.5% | 1,242,100 |
| 2005/10/06 | 1,220 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 1,260,700 |
| 2005/10/05 | 1,290 | 1,290 | 1,240 | 1,240 | -50 | -3.9% | 1,105,600 |
| 2005/10/04 | 1,280 | 1,300 | 1,260 | 1,290 | ±0 | ±0% | 1,996,000 |
| 2005/10/03 | 1,310 | 1,320 | 1,270 | 1,290 | -50 | -3.7% | 2,022,700 |
| 2005/09/30 | 1,320 | 1,360 | 1,290 | 1,340 | +60 | +4.7% | 6,973,500 |
| 2005/09/29 | 1,210 | 1,280 | 1,200 | 1,280 | +110 | +9.4% | 4,802,300 |
| 2005/09/28 | 1,160 | 1,190 | 1,150 | 1,170 | +10 | +0.9% | 1,437,600 |
| 2005/09/27 | 1,200 | 1,210 | 1,150 | 1,160 | -30 | -2.5% | 1,386,900 |
| 2005/09/26 | 1,190 | 1,210 | 1,180 | 1,190 | +30 | +2.6% | 1,922,200 |
| 2005/09/22 | 1,230 | 1,240 | 1,160 | 1,160 | -90 | -7.2% | 3,125,800 |
| 2005/09/21 | 1,280 | 1,280 | 1,240 | 1,250 | -20 | -1.6% | 2,362,600 |
| 2005/09/20 | 1,260 | 1,290 | 1,260 | 1,270 | +20 | +1.6% | 2,108,000 |
| 2005/09/16 | 1,250 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 1,282,800 |
| 2005/09/15 | 1,240 | 1,260 | 1,230 | 1,250 | -10 | -0.8% | 1,466,200 |
| 2005/09/14 | 1,280 | 1,290 | 1,250 | 1,260 | -50 | -3.8% | 1,885,500 |
| 2005/09/13 | 1,310 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 896,200 |
| 2005/09/12 | 1,340 | 1,340 | 1,300 | 1,320 | ±0 | ±0% | 989,500 |
| 2005/09/09 | 1,270 | 1,320 | 1,270 | 1,320 | +30 | +2.3% | 914,700 |
| 2005/09/08 | 1,290 | 1,300 | 1,260 | 1,290 | ±0 | ±0% | 728,200 |
| 2005/09/07 | 1,290 | 1,310 | 1,280 | 1,290 | +10 | +0.8% | 673,300 |
| 2005/09/06 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 321,100 |
| 2005/09/05 | 1,280 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 405,700 |
| 2005/09/02 | 1,310 | 1,320 | 1,290 | 1,300 | -10 | -0.8% | 338,300 |
| 2005/09/01 | 1,320 | 1,330 | 1,300 | 1,310 | ±0 | ±0% | 371,900 |
| 2005/08/31 | 1,310 | 1,320 | 1,290 | 1,310 | -20 | -1.5% | 631,000 |
| 2005/08/30 | 1,290 | 1,340 | 1,280 | 1,330 | +70 | +5.6% | 1,202,900 |
| 2005/08/29 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 262,800 |
| 2005/08/26 | 1,270 | 1,300 | 1,270 | 1,280 | ±0 | ±0% | 495,200 |
| 2005/08/25 | 1,320 | 1,330 | 1,280 | 1,280 | -60 | -4.5% | 899,600 |
| 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 |
4801～
4850
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
