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 |
|---|---|---|---|---|---|---|---|
| 2004/04/06 | 5,250 | 5,325 | 5,000 | 5,025 | -225 | -4.3% | 24,520 |
| 2004/04/05 | 5,375 | 5,425 | 5,175 | 5,250 | -75 | -1.4% | 53,680 |
| 2004/04/02 | 5,400 | 5,425 | 5,150 | 5,325 | +175 | +3.4% | 66,400 |
| 2004/04/01 | 5,550 | 5,600 | 5,150 | 5,150 | +100 | +2% | 118,000 |
| 2004/03/31 | 4,550 | 5,075 | 4,550 | 5,050 | +550 | +12.2% | 77,880 |
| 2004/03/30 | 4,425 | 4,500 | 4,400 | 4,500 | +100 | +2.3% | 23,200 |
| 2004/03/29 | 4,500 | 4,525 | 4,400 | 4,400 | -75 | -1.7% | 21,840 |
| 2004/03/26 | 4,375 | 4,625 | 4,325 | 4,475 | +350 | +8.5% | 42,360 |
| 2004/03/25 | 4,125 | 4,175 | 3,975 | 4,125 | -12.5 | -0.3% | 52,000 |
| 2004/03/24 | 4,162.5 | 4,200 | 4,112.5 | 4,137.5 | -37.5 | -0.9% | 32,320 |
| 2004/03/23 | 4,062.5 | 4,187.5 | 4,037.5 | 4,175 | +62.5 | +1.5% | 22,880 |
| 2004/03/22 | 4,187.5 | 4,250 | 4,075 | 4,112.5 | -75 | -1.8% | 26,640 |
| 2004/03/19 | 4,212.5 | 4,262.5 | 4,150 | 4,187.5 | -25 | -0.6% | 10,720 |
| 2004/03/18 | 4,325 | 4,350 | 4,150 | 4,212.5 | -62.5 | -1.5% | 24,160 |
| 2004/03/17 | 4,375 | 4,412.5 | 4,262.5 | 4,275 | -75 | -1.7% | 25,920 |
| 2004/03/16 | 4,462.5 | 4,462.5 | 4,250 | 4,350 | -125 | -2.8% | 25,680 |
| 2004/03/15 | 4,450 | 4,587.5 | 4,437.5 | 4,475 | +25 | +0.6% | 40,160 |
| 2004/03/12 | 4,375 | 4,562.5 | 4,312.5 | 4,450 | +75 | +1.7% | 49,040 |
| 2004/03/11 | 4,100 | 4,425 | 4,062.5 | 4,375 | +275 | +6.7% | 61,280 |
| 2004/03/10 | 4,125 | 4,150 | 4,025 | 4,100 | -50 | -1.2% | 26,800 |
| 2004/03/09 | 4,175 | 4,187.5 | 4,125 | 4,150 | -25 | -0.6% | 16,400 |
| 2004/03/08 | 4,137.5 | 4,212.5 | 4,137.5 | 4,175 | +50 | +1.2% | 26,320 |
| 2004/03/05 | 4,125 | 4,125 | 3,975 | 4,125 | ±0 | ±0% | 27,760 |
| 2004/03/04 | 4,162.5 | 4,162.5 | 4,075 | 4,125 | -62.5 | -1.5% | 29,200 |
| 2004/03/03 | 4,237.5 | 4,262.5 | 4,187.5 | 4,187.5 | -37.5 | -0.9% | 31,120 |
| 2004/03/02 | 4,312.5 | 4,312.5 | 4,187.5 | 4,225 | -87.5 | -2% | 16,240 |
| 2004/03/01 | 4,375 | 4,462.5 | 4,250 | 4,312.5 | ±0 | ±0% | 26,960 |
| 2004/02/27 | 4,450 | 4,475 | 4,275 | 4,312.5 | +50 | +1.2% | 28,480 |
| 2004/02/26 | 3,987.5 | 4,287.5 | 3,937.5 | 4,262.5 | +400 | +10.4% | 52,640 |
| 2004/02/25 | 3,925 | 4,012.5 | 3,650 | 3,862.5 | -312.5 | -7.5% | 81,600 |
| 2004/02/24 | 4,187.5 | 4,362.5 | 4,125 | 4,175 | +12.5 | +0.3% | 36,960 |
| 2004/02/23 | 4,250 | 4,437.5 | 4,162.5 | 4,162.5 | -437.5 | -9.5% | 43,440 |
| 2004/02/20 | 4,937.5 | 4,937.5 | 4,600 | 4,600 | -362.5 | -7.3% | 38,400 |
| 2004/02/19 | 5,187.5 | 5,187.5 | 4,850 | 4,962.5 | -162.5 | -3.2% | 67,600 |
| 2004/02/18 | 5,112.5 | 5,212.5 | 5,075 | 5,125 | ±0 | ±0% | 51,760 |
| 2004/02/17 | 4,875 | 5,137.5 | 4,875 | 5,125 | +187.5 | +3.8% | 46,240 |
| 2004/02/16 | 4,875 | 4,975 | 4,762.5 | 4,937.5 | +62.5 | +1.3% | 24,240 |
| 2004/02/13 | 5,075 | 5,075 | 4,800 | 4,875 | -125 | -2.5% | 32,880 |
| 2004/02/12 | 5,125 | 5,187.5 | 5,000 | 5,000 | -62.5 | -1.2% | 35,840 |
| 2004/02/10 | 5,125 | 5,125 | 4,750 | 5,062.5 | ±0 | ±0% | 51,600 |
| 2004/02/09 | 5,312.5 | 5,350 | 5,062.5 | 5,062.5 | -125 | -2.4% | 93,760 |
| 2004/02/06 | 4,862.5 | 5,312.5 | 4,812.5 | 5,187.5 | +325 | +6.7% | 306,160 |
| 2004/02/05 | 4,650 | 4,862.5 | 4,537.5 | 4,862.5 | +100 | +2.1% | 31,120 |
| 2004/02/04 | 4,962.5 | 4,962.5 | 4,712.5 | 4,762.5 | -212.5 | -4.3% | 94,800 |
| 2004/02/03 | 4,787.5 | 4,975 | 4,650 | 4,975 | +262.5 | +5.6% | 164,480 |
| 2004/02/02 | 4,437.5 | 4,812.5 | 4,437.5 | 4,712.5 | +150 | +3.3% | 111,600 |
| 2004/01/30 | 4,400 | 4,675 | 4,387.5 | 4,562.5 | +187.5 | +4.3% | 35,760 |
| 2004/01/29 | 4,625 | 4,687.5 | 4,275 | 4,375 | -312.5 | -6.7% | 77,440 |
| 2004/01/28 | 4,175 | 4,712.5 | 4,125 | 4,687.5 | +512.5 | +12.3% | 209,120 |
| 2004/01/27 | 3,900 | 4,175 | 3,825 | 4,175 | +275 | +7.1% | 53,120 |
5151～
5200
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 | 81,700円 | +4.1% | +29.8% | 2.45% | 15.18倍 | 4.17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 | 80,100円 | +14.0% | +12.1% | 3.12% | 13.08倍 | 2.75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 | 279,200円 | +28.8% | +5.8% | 0.72% | 13.68倍 | 3.01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 | 80,300円 | +8.9% | -25.7% | 3.99% | 11.61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 | 36,800円 | -17.6% | - | 0.00% | 28.79倍 | 13.89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
