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 |
|---|---|---|---|---|---|---|---|
| 2004/11/15 | 5,575 | 5,575 | 5,450 | 5,500 | -25 | -0.5% | 7,080 |
| 2004/11/12 | 5,500 | 5,550 | 5,300 | 5,525 | +25 | +0.5% | 15,360 |
| 2004/11/11 | 5,700 | 5,725 | 5,475 | 5,500 | -125 | -2.2% | 20,600 |
| 2004/11/10 | 5,625 | 5,700 | 5,575 | 5,625 | ±0 | ±0% | 91,480 |
| 2004/11/09 | 5,600 | 5,625 | 5,525 | 5,625 | ±0 | ±0% | 40,520 |
| 2004/11/08 | 5,700 | 5,750 | 5,575 | 5,625 | +25 | +0.4% | 124,320 |
| 2004/11/05 | 5,800 | 5,900 | 5,550 | 5,600 | +300 | +5.7% | 274,440 |
| 2004/11/04 | 5,275 | 5,375 | 5,200 | 5,300 | +75 | +1.4% | 32,520 |
| 2004/11/02 | 5,100 | 5,275 | 5,000 | 5,225 | +125 | +2.5% | 14,040 |
| 2004/11/01 | 5,250 | 5,250 | 5,050 | 5,100 | -150 | -2.9% | 9,560 |
| 2004/10/29 | 5,350 | 5,350 | 5,075 | 5,250 | ±0 | ±0% | 20,000 |
| 2004/10/28 | 5,425 | 5,450 | 5,150 | 5,250 | -150 | -2.8% | 21,320 |
| 2004/10/27 | 5,300 | 5,425 | 5,300 | 5,400 | +125 | +2.4% | 39,320 |
| 2004/10/26 | 5,200 | 5,275 | 5,125 | 5,275 | +75 | +1.4% | 18,960 |
| 2004/10/25 | 4,975 | 5,200 | 4,975 | 5,200 | -25 | -0.5% | 16,680 |
| 2004/10/22 | 5,200 | 5,300 | 5,150 | 5,225 | +75 | +1.5% | 19,480 |
| 2004/10/21 | 5,425 | 5,425 | 5,100 | 5,150 | -200 | -3.7% | 36,400 |
| 2004/10/20 | 5,525 | 5,625 | 5,325 | 5,350 | -150 | -2.7% | 39,440 |
| 2004/10/19 | 5,375 | 5,675 | 5,275 | 5,500 | +250 | +4.8% | 74,360 |
| 2004/10/18 | 5,475 | 5,475 | 5,175 | 5,250 | -175 | -3.2% | 13,560 |
| 2004/10/15 | 5,200 | 5,500 | 5,100 | 5,425 | +125 | +2.4% | 43,400 |
| 2004/10/14 | 5,025 | 5,300 | 4,950 | 5,300 | +125 | +2.4% | 20,760 |
| 2004/10/13 | 5,275 | 5,425 | 5,125 | 5,175 | -275 | -5% | 13,360 |
| 2004/10/12 | 5,450 | 5,575 | 5,400 | 5,450 | ±0 | ±0% | 50,520 |
| 2004/10/08 | 4,825 | 5,500 | 4,750 | 5,450 | +600 | +12.4% | 96,880 |
| 2004/10/07 | 4,950 | 4,975 | 4,775 | 4,850 | -100 | -2% | 10,960 |
| 2004/10/06 | 4,750 | 4,975 | 4,750 | 4,950 | +50 | +1% | 10,760 |
| 2004/10/05 | 5,000 | 5,000 | 4,900 | 4,900 | -75 | -1.5% | 7,880 |
| 2004/10/04 | 5,000 | 5,075 | 4,900 | 4,975 | +25 | +0.5% | 13,760 |
| 2004/10/01 | 4,675 | 5,000 | 4,675 | 4,950 | +125 | +2.6% | 24,200 |
| 2004/09/30 | 4,575 | 4,825 | 4,500 | 4,825 | +350 | +7.8% | 22,920 |
| 2004/09/29 | 4,850 | 5,100 | 4,450 | 4,475 | -425 | -8.7% | 30,840 |
| 2004/09/28 | 5,025 | 5,025 | 4,900 | 4,900 | -300 | -5.8% | 16,560 |
| 2004/09/27 | 4,975 | 5,250 | 4,850 | 5,200 | +225 | +4.5% | 24,480 |
| 2004/09/24 | 4,675 | 5,025 | 4,600 | 4,975 | +300 | +6.4% | 21,520 |
| 2004/09/22 | 4,600 | 4,750 | 4,500 | 4,675 | +25 | +0.5% | 27,360 |
| 2004/09/21 | 5,175 | 5,250 | 4,650 | 4,650 | -475 | -9.3% | 36,440 |
| 2004/09/17 | 5,125 | 5,225 | 5,075 | 5,125 | +25 | +0.5% | 15,880 |
| 2004/09/16 | 5,125 | 5,350 | 5,025 | 5,100 | -75 | -1.4% | 53,480 |
| 2004/09/15 | 5,500 | 5,500 | 5,050 | 5,175 | -325 | -5.9% | 66,880 |
| 2004/09/14 | 5,825 | 5,850 | 5,475 | 5,500 | -375 | -6.4% | 84,600 |
| 2004/09/13 | 5,750 | 5,950 | 5,650 | 5,875 | +250 | +4.4% | 175,520 |
| 2004/09/10 | 5,475 | 5,650 | 5,375 | 5,625 | +125 | +2.3% | 73,280 |
| 2004/09/09 | 5,700 | 5,825 | 5,500 | 5,500 | -150 | -2.7% | 167,040 |
| 2004/09/08 | 5,400 | 5,700 | 5,275 | 5,650 | +350 | +6.6% | 151,880 |
| 2004/09/07 | 5,325 | 5,400 | 5,200 | 5,300 | +25 | +0.5% | 47,160 |
| 2004/09/06 | 5,175 | 5,350 | 5,075 | 5,275 | +25 | +0.5% | 38,160 |
| 2004/09/03 | 5,425 | 5,425 | 5,150 | 5,250 | -150 | -2.8% | 40,120 |
| 2004/09/02 | 5,450 | 5,450 | 5,200 | 5,400 | -25 | -0.5% | 64,960 |
| 2004/09/01 | 5,475 | 5,625 | 5,425 | 5,425 | +25 | +0.5% | 215,720 |
5001～
5050
件表示中 / 5665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 | 82,000円 | +4.1% | +29.8% | 2.44% | 15.24倍 | 4.19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 |
| イントラスト | 81,100円 | +14.0% | +12.1% | 3.08% | 13.24倍 | 2.78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 |
| Ｓｏｌｖｖｙ | 277,700円 | +28.8% | +5.8% | 0.72% | 13.61倍 | 2.99倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
| Ｃａｓａ | 80,100円 | +8.9% | -25.7% | 4.00% | 11.58倍 | 1.08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 |
| ＧＦＡ | 35,700円 | -17.6% | - | 0.00% | 27.93倍 | 13.47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 |
市場注目の銘柄
チャート関連のコラム
