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 |
|---|---|---|---|---|---|---|---|
| 2003/07/15 | 1,025 | 1,037.5 | 1,025 | 1,030 | +25 | +2.5% | 9,200 |
| 2003/07/14 | 990 | 1,012.5 | 990 | 1,005 | +17.5 | +1.8% | 4,000 |
| 2003/07/11 | 985 | 1,025 | 985 | 987.5 | +12.5 | +1.3% | 10,800 |
| 2003/07/10 | 972.5 | 975 | 972.5 | 975 | +2.5 | +0.3% | 1,600 |
| 2003/07/09 | 952.5 | 975 | 952.5 | 972.5 | +22.5 | +2.4% | 4,000 |
| 2003/07/08 | 987.5 | 987.5 | 950 | 950 | -32.5 | -3.3% | 5,200 |
| 2003/07/07 | 1,000 | 1,000 | 982.5 | 982.5 | -20 | -2% | 9,200 |
| 2003/07/04 | 1,012.5 | 1,022.5 | 1,002.5 | 1,002.5 | -17.5 | -1.7% | 4,000 |
| 2003/07/03 | 1,037.5 | 1,037.5 | 1,012.5 | 1,020 | -17.5 | -1.7% | 10,800 |
| 2003/07/02 | 1,040 | 1,040 | 1,037.5 | 1,037.5 | -2.5 | -0.2% | 3,200 |
| 2003/07/01 | 1,062.5 | 1,100 | 1,037.5 | 1,040 | -17.5 | -1.7% | 26,400 |
| 2003/06/30 | 1,050 | 1,057.5 | 1,027.5 | 1,057.5 | +7.5 | +0.7% | 17,600 |
| 2003/06/27 | 1,037.5 | 1,050 | 1,020 | 1,050 | +12.5 | +1.2% | 18,400 |
| 2003/06/26 | 1,012.5 | 1,050 | 1,007.5 | 1,037.5 | +25 | +2.5% | 21,200 |
| 2003/06/25 | 987.5 | 1,012.5 | 987.5 | 1,012.5 | +12.5 | +1.3% | 9,200 |
| 2003/06/24 | 987.5 | 1,000 | 975 | 1,000 | ±0 | ±0% | 10,000 |
| 2003/06/23 | 997.5 | 1,000 | 977.5 | 1,000 | +25 | +2.6% | 7,200 |
| 2003/06/20 | 962.5 | 975 | 962.5 | 975 | +12.5 | +1.3% | 21,200 |
| 2003/06/19 | 950 | 962.5 | 950 | 962.5 | +5 | +0.5% | 9,600 |
| 2003/06/18 | 947.5 | 962.5 | 947.5 | 957.5 | +10 | +1.1% | 10,000 |
| 2003/06/17 | 950 | 955 | 947.5 | 947.5 | ±0 | ±0% | 5,600 |
| 2003/06/16 | 960 | 962.5 | 947.5 | 947.5 | -2.5 | -0.3% | 9,600 |
| 2003/06/13 | 962.5 | 962.5 | 937.5 | 950 | -12.5 | -1.3% | 16,400 |
| 2003/06/12 | 970 | 970 | 900 | 962.5 | +5 | +0.5% | 5,600 |
| 2003/06/11 | 912.5 | 957.5 | 875 | 957.5 | +30 | +3.2% | 10,800 |
| 2003/06/10 | 962.5 | 962.5 | 927.5 | 927.5 | -35 | -3.6% | 8,400 |
| 2003/06/09 | 997.5 | 997.5 | 950 | 962.5 | -35 | -3.5% | 8,000 |
| 2003/06/06 | 990 | 1,000 | 965 | 997.5 | +7.5 | +0.8% | 13,200 |
| 2003/06/05 | 1,000 | 1,015 | 987.5 | 990 | -22.5 | -2.2% | 10,400 |
| 2003/06/04 | 1,000 | 1,012.5 | 962.5 | 1,012.5 | +12.5 | +1.3% | 11,200 |
| 2003/06/03 | 1,005 | 1,005 | 987.5 | 1,000 | ±0 | ±0% | 3,600 |
| 2003/06/02 | 960 | 1,012.5 | 952.5 | 1,000 | +27.5 | +2.8% | 19,200 |
| 2003/05/30 | 865 | 975 | 805 | 972.5 | +57.5 | +6.3% | 38,400 |
| 2003/05/29 | 902.5 | 945 | 887.5 | 915 | -35 | -3.7% | 15,600 |
| 2003/05/28 | 970 | 975 | 902.5 | 950 | -47.5 | -4.8% | 15,200 |
| 2003/05/27 | 950 | 1,000 | 950 | 997.5 | -2.5 | -0.3% | 16,400 |
| 2003/05/26 | 997.5 | 1,000 | 950 | 1,000 | ±0 | ±0% | 20,000 |
| 2003/05/23 | 1,075 | 1,075 | 962.5 | 1,000 | ±0 | ±0% | 26,000 |
| 2003/05/22 | 1,125 | 1,150 | 997.5 | 1,000 | -25 | -2.4% | 129,200 |
| 2003/05/21 | 950 | 1,025 | 950 | 1,025 | +125 | +13.9% | 125,600 |
| 2003/05/20 | 800 | 900 | 775 | 900 | +125 | +16.1% | 102,000 |
| 2003/05/19 | 725 | 775 | 712.5 | 775 | +72.5 | +10.3% | 21,600 |
| 2003/05/16 | 715 | 745 | 702.5 | 702.5 | -22.5 | -3.1% | 15,600 |
| 2003/05/15 | 725 | 725 | 700 | 725 | ±0 | ±0% | 13,200 |
| 2003/05/14 | 747.5 | 747.5 | 712.5 | 725 | -22.5 | -3% | 5,600 |
| 2003/05/13 | 725 | 747.5 | 725 | 747.5 | +22.5 | +3.1% | 15,600 |
| 2003/05/12 | 700 | 725 | 690 | 725 | +25 | +3.6% | 3,200 |
| 2003/05/09 | 720 | 720 | 675 | 700 | -12.5 | -1.8% | 9,600 |
| 2003/05/08 | 662.5 | 750 | 662.5 | 712.5 | +50 | +7.5% | 18,000 |
| 2003/05/07 | 650 | 662.5 | 640 | 662.5 | +2.5 | +0.4% | 15,200 |
5351～
5400
件表示中 / 5687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 | 82,300円 | +4.1% | +29.8% | 2.43% | 15.29倍 | 4.04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 | 88,100円 | +13.5% | +10.9% | 3.97% | 12.72倍 | 2.83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 | 311,500円 | +28.8% | +5.8% | 0.90% | 15.26倍 | 3.36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 |
| ＧＦＡ | 39,600円 | +38.0% | - | 0.00% | 4.09倍 | 2.14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 | 79,300円 | +8.9% | -25.7% | 4.04% | 11.47倍 | 1.07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
