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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 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 |
| 2005/04/18 | 1,310 | 1,350 | 1,300 | 1,310 | -80 | -5.8% | 1,232,600 |
| 2005/04/15 | 1,390 | 1,400 | 1,380 | 1,390 | -40 | -2.8% | 420,500 |
| 2005/04/14 | 1,380 | 1,430 | 1,360 | 1,430 | +30 | +2.1% | 718,300 |
| 2005/04/13 | 1,420 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 657,200 |
| 2005/04/12 | 1,440 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 543,800 |
| 2005/04/11 | 1,450 | 1,460 | 1,430 | 1,440 | -10 | -0.7% | 323,200 |
| 2005/04/08 | 1,450 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 366,300 |
| 2005/04/07 | 1,440 | 1,450 | 1,420 | 1,450 | ±0 | ±0% | 470,200 |
| 2005/04/06 | 1,500 | 1,500 | 1,430 | 1,450 | -30 | -2% | 1,320,400 |
| 2005/04/05 | 1,460 | 1,510 | 1,460 | 1,480 | +30 | +2.1% | 1,830,100 |
| 2005/04/04 | 1,430 | 1,450 | 1,420 | 1,450 | -10 | -0.7% | 565,100 |
| 2005/04/01 | 1,430 | 1,460 | 1,410 | 1,460 | +30 | +2.1% | 722,700 |
| 2005/03/31 | 1,450 | 1,480 | 1,420 | 1,430 | ±0 | ±0% | 566,000 |
4851～
4900
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
