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 |
|---|---|---|---|---|---|---|---|
| 2005/05/19 | 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 |
| 2005/03/30 | 1,460 | 1,480 | 1,430 | 1,430 | -50 | -3.4% | 712,800 |
| 2005/03/29 | 1,520 | 1,540 | 1,480 | 1,480 | -40 | -2.6% | 687,400 |
| 2005/03/28 | 1,530 | 1,540 | 1,510 | 1,520 | -20 | -1.3% | 376,900 |
| 2005/03/25 | 1,560 | 1,560 | 1,520 | 1,540 | -30 | -1.9% | 522,300 |
| 2005/03/24 | 1,540 | 1,580 | 1,530 | 1,570 | +70 | +4.7% | 1,427,200 |
| 2005/03/23 | 1,530 | 1,540 | 1,500 | 1,500 | -40 | -2.6% | 581,500 |
| 2005/03/22 | 1,540 | 1,560 | 1,530 | 1,540 | ±0 | ±0% | 772,700 |
| 2005/03/18 | 1,560 | 1,560 | 1,530 | 1,540 | -20 | -1.3% | 757,000 |
| 2005/03/17 | 1,600 | 1,600 | 1,550 | 1,560 | -40 | -2.5% | 1,178,300 |
| 2005/03/16 | 1,560 | 1,630 | 1,560 | 1,600 | +40 | +2.6% | 3,817,700 |
| 2005/03/15 | 1,570 | 1,610 | 1,540 | 1,560 | +10 | +0.6% | 5,156,200 |
| 2005/03/14 | 1,490 | 1,550 | 1,470 | 1,550 | +90 | +6.2% | 4,371,700 |
| 2005/03/11 | 1,430 | 1,460 | 1,420 | 1,460 | +30 | +2.1% | 1,514,500 |
| 2005/03/10 | 1,390 | 1,430 | 1,390 | 1,430 | +40 | +2.9% | 1,348,400 |
| 2005/03/09 | 1,370 | 1,410 | 1,360 | 1,390 | +10 | +0.7% | 749,400 |
| 2005/03/08 | 1,400 | 1,410 | 1,370 | 1,380 | -30 | -2.1% | 515,100 |
| 2005/03/07 | 1,420 | 1,450 | 1,400 | 1,410 | +10 | +0.7% | 1,567,900 |
| 2005/03/04 | 1,430 | 1,430 | 1,390 | 1,400 | -30 | -2.1% | 1,022,400 |
4901～
4950
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
