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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 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 |
| 2005/03/03 | 1,390 | 1,430 | 1,380 | 1,430 | +40 | +2.9% | 986,400 |
| 2005/03/02 | 1,350 | 1,410 | 1,350 | 1,390 | +50 | +3.7% | 1,796,000 |
| 2005/03/01 | 1,330 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 293,200 |
| 2005/02/28 | 1,350 | 1,360 | 1,330 | 1,340 | +10 | +0.8% | 588,200 |
| 2005/02/25 | 1,320 | 1,330 | 1,310 | 1,330 | +20 | +1.5% | 467,900 |
| 2005/02/24 | 1,320 | 1,330 | 1,300 | 1,310 | -20 | -1.5% | 577,400 |
| 2005/02/23 | 1,300 | 1,330 | 1,300 | 1,330 | ±0 | ±0% | 540,100 |
| 2005/02/22 | 1,360 | 1,370 | 1,330 | 1,330 | -20 | -1.5% | 447,000 |
| 2005/02/21 | 1,310 | 1,350 | 1,290 | 1,350 | +10 | +0.7% | 1,467,700 |
| 2005/02/18 | 1,370 | 1,370 | 1,310 | 1,340 | -50 | -3.6% | 1,115,500 |
| 2005/02/17 | 1,400 | 1,410 | 1,380 | 1,390 | -30 | -2.1% | 896,800 |
| 2005/02/16 | 1,420 | 1,450 | 1,410 | 1,420 | -10 | -0.7% | 628,400 |
| 2005/02/15 | 1,450 | 1,450 | 1,420 | 1,430 | -20 | -1.4% | 639,200 |
| 2005/02/14 | 1,460 | 1,490 | 1,430 | 1,450 | +20 | +1.4% | 1,083,900 |
| 2005/02/10 | 1,460 | 1,510 | 1,430 | 1,430 | -40 | -2.7% | 3,493,000 |
| 2005/02/09 | 1,400 | 1,470 | 1,390 | 1,470 | +70 | +5% | 1,698,800 |
| 2005/02/08 | 1,420 | 1,420 | 1,390 | 1,400 | -10 | -0.7% | 623,900 |
| 2005/02/07 | 1,430 | 1,440 | 1,400 | 1,410 | ±0 | ±0% | 981,800 |
| 2005/02/04 | 1,420 | 1,420 | 1,380 | 1,410 | -20 | -1.4% | 838,900 |
| 2005/02/03 | 1,440 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 615,300 |
| 2005/02/02 | 1,410 | 1,450 | 1,400 | 1,420 | +30 | +2.2% | 1,803,000 |
| 2005/02/01 | 1,410 | 1,420 | 1,390 | 1,390 | -10 | -0.7% | 495,700 |
| 2005/01/31 | 1,390 | 1,440 | 1,370 | 1,400 | ±0 | ±0% | 1,043,300 |
| 2005/01/28 | 1,420 | 1,430 | 1,380 | 1,400 | -10 | -0.7% | 890,200 |
| 2005/01/27 | 1,440 | 1,450 | 1,400 | 1,410 | -10 | -0.7% | 1,024,300 |
| 2005/01/26 | 1,500 | 1,530 | 1,420 | 1,420 | -40 | -2.7% | 4,633,200 |
| 2005/01/25 | 1,430 | 1,500 | 1,400 | 1,460 | +70 | +5% | 5,227,500 |
| 2005/01/24 | 1,390 | 1,420 | 1,380 | 1,390 | -10 | -0.7% | 1,467,500 |
| 2005/01/21 | 1,370 | 1,490 | 1,360 | 1,400 | -10 | -0.7% | 4,527,900 |
| 2005/01/20 | 1,380 | 1,430 | 1,370 | 1,410 | +20 | +1.4% | 1,976,400 |
| 2005/01/19 | 1,410 | 1,520 | 1,380 | 1,390 | +40 | +3% | 6,007,600 |
| 2005/01/18 | 1,440 | 1,460 | 1,350 | 1,350 | -110 | -7.5% | 4,660,900 |
4901～
4950
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
