ＮＥＸＹＺ．Ｇｒｏｕｐ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,117 | 1,134 | 1,059 | 1,080 | -50 | -4.4% | 237,600 |
| 2025/09/11 | 1,119 | 1,171 | 1,116 | 1,130 | +71 | +6.7% | 541,500 |
| 2025/09/10 | 1,066 | 1,071 | 1,056 | 1,059 | -7 | -0.7% | 18,600 |
| 2025/09/09 | 1,069 | 1,075 | 1,058 | 1,066 | -3 | -0.3% | 14,000 |
| 2025/09/08 | 1,071 | 1,076 | 1,063 | 1,069 | -2 | -0.2% | 13,000 |
| 2025/09/05 | 1,090 | 1,105 | 1,071 | 1,071 | -28 | -2.5% | 31,000 |
| 2025/09/04 | 1,064 | 1,100 | 1,045 | 1,099 | +38 | +3.6% | 43,400 |
| 2025/09/03 | 1,124 | 1,124 | 1,057 | 1,061 | -66 | -5.9% | 60,200 |
| 2025/09/02 | 1,098 | 1,148 | 1,095 | 1,127 | +38 | +3.5% | 76,000 |
| 2025/09/01 | 1,088 | 1,101 | 1,085 | 1,089 | +5 | +0.5% | 39,800 |
| 2025/08/29 | 1,080 | 1,089 | 1,076 | 1,084 | +4 | +0.4% | 37,700 |
| 2025/08/28 | 1,075 | 1,085 | 1,073 | 1,080 | +4 | +0.4% | 17,500 |
| 2025/08/27 | 1,068 | 1,082 | 1,063 | 1,076 | +13 | +1.2% | 25,400 |
| 2025/08/26 | 1,056 | 1,065 | 1,049 | 1,063 | +6 | +0.6% | 20,700 |
| 2025/08/25 | 1,069 | 1,069 | 1,050 | 1,057 | -5 | -0.5% | 24,600 |
| 2025/08/22 | 1,080 | 1,080 | 1,062 | 1,062 | -11 | -1% | 26,200 |
| 2025/08/21 | 1,075 | 1,091 | 1,068 | 1,073 | +1 | +0.1% | 44,000 |
| 2025/08/20 | 1,030 | 1,073 | 998 | 1,072 | +42 | +4.1% | 80,800 |
| 2025/08/19 | 1,038 | 1,038 | 1,022 | 1,030 | +9 | +0.9% | 66,100 |
| 2025/08/18 | 999 | 1,037 | 999 | 1,021 | +26 | +2.6% | 81,500 |
| 2025/08/15 | 1,000 | 1,019 | 982 | 995 | +31 | +3.2% | 135,900 |
| 2025/08/14 | 955 | 974 | 953 | 964 | +13 | +1.4% | 20,000 |
| 2025/08/13 | 965 | 974 | 934 | 951 | -13 | -1.3% | 31,300 |
| 2025/08/12 | 982 | 982 | 964 | 964 | -6 | -0.6% | 21,500 |
| 2025/08/08 | 953 | 975 | 945 | 970 | +21 | +2.2% | 24,200 |
| 2025/08/07 | 942 | 957 | 942 | 949 | +5 | +0.5% | 9,700 |
| 2025/08/06 | 942 | 952 | 940 | 944 | -5 | -0.5% | 8,200 |
| 2025/08/05 | 948 | 950 | 927 | 949 | +9 | +1% | 21,200 |
| 2025/08/04 | 930 | 949 | 930 | 940 | ±0 | ±0% | 12,000 |
| 2025/08/01 | 940 | 947 | 936 | 940 | ±0 | ±0% | 13,800 |
| 2025/07/31 | 962 | 962 | 940 | 940 | -23 | -2.4% | 10,000 |
| 2025/07/30 | 961 | 969 | 961 | 963 | +3 | +0.3% | 2,200 |
| 2025/07/29 | 973 | 975 | 957 | 960 | -18 | -1.8% | 13,400 |
| 2025/07/28 | 974 | 989 | 966 | 978 | +19 | +2% | 44,900 |
| 2025/07/25 | 919 | 971 | 919 | 959 | +38 | +4.1% | 40,600 |
| 2025/07/24 | 927 | 933 | 921 | 921 | -6 | -0.6% | 4,000 |
| 2025/07/23 | 933 | 936 | 924 | 927 | -9 | -1% | 8,600 |
| 2025/07/22 | 922 | 936 | 919 | 936 | +14 | +1.5% | 11,400 |
| 2025/07/18 | 927 | 940 | 922 | 922 | -3 | -0.3% | 29,600 |
| 2025/07/17 | 908 | 930 | 902 | 925 | +19 | +2.1% | 26,700 |
| 2025/07/16 | 890 | 915 | 890 | 906 | +21 | +2.4% | 21,900 |
| 2025/07/15 | 885 | 895 | 884 | 885 | ±0 | ±0% | 8,400 |
| 2025/07/14 | 887 | 888 | 884 | 885 | -2 | -0.2% | 3,700 |
| 2025/07/11 | 905 | 906 | 883 | 887 | -18 | -2% | 9,500 |
| 2025/07/10 | 913 | 916 | 905 | 905 | -5 | -0.5% | 5,300 |
| 2025/07/09 | 912 | 919 | 900 | 910 | +5 | +0.6% | 15,700 |
| 2025/07/08 | 908 | 917 | 902 | 905 | -3 | -0.3% | 13,000 |
| 2025/07/07 | 899 | 920 | 898 | 908 | +7 | +0.8% | 25,800 |
| 2025/07/04 | 882 | 911 | 882 | 901 | +15 | +1.7% | 24,600 |
| 2025/07/03 | 859 | 902 | 859 | 886 | +19 | +2.2% | 23,100 |
1～
50
件表示中 / 5765件
類似銘柄と比較する
現在ご覧いただいている「ＮＥＸＹＺ．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 |
|---|---|---|---|---|---|---|---|---|
| ＮＥＸＹＺ．Ｇ | 108,800円 | +12.3% | +51.4% | 2.76% | 16.65倍 | 5.34倍 |
|
中小企業がＬＥＤ照明など初期投資ゼロで設備導入できるよう支援。電子雑誌やエンタメも |
| フィンテック | 12,300円 | +1.4% | +26.0% | 2.44% | 11.85倍 | 2.33倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
| イントラスト | 106,200円 | +13.5% | +10.9% | 3.30% | 15.33倍 | 3.42倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
| ａｂｃ | 38,200円 | -61.9% | - | 0.00% | 36.95倍 | 4.20倍 |
|
不動産投融資軸に飲食、ゲーム、運送等で収益源模索。サイバーセキュリティ事業が急成長 |
| Ｃａｓａ | 78,400円 | +5.0% | - | 1.91% | - | 1.09倍 |
|
住居用家賃債務保証の独立系大手。テナント用にも展開。入居者対応など家主支援サービスも |
市場注目の銘柄
チャート関連のコラム
