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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,808 | 1,810 | 1,770 | 1,807 | +17 | +0.9% | 81,500 |
| 2017/07/07 | 1,795 | 1,804 | 1,764 | 1,790 | -15 | -0.8% | 83,200 |
| 2017/07/06 | 1,856 | 1,872 | 1,788 | 1,805 | -51 | -2.7% | 134,500 |
| 2017/07/05 | 1,854 | 1,864 | 1,807 | 1,856 | -4 | -0.2% | 118,500 |
| 2017/07/04 | 1,948 | 1,956 | 1,860 | 1,860 | -90 | -4.6% | 151,900 |
| 2017/07/03 | 2,029 | 2,029 | 1,947 | 1,950 | -76 | -3.8% | 154,100 |
| 2017/06/30 | 1,936 | 2,029 | 1,936 | 2,026 | +66 | +3.4% | 190,400 |
| 2017/06/29 | 1,890 | 1,970 | 1,852 | 1,960 | +99 | +5.3% | 215,800 |
| 2017/06/28 | 1,952 | 2,026 | 1,859 | 1,861 | -83 | -4.3% | 355,600 |
| 2017/06/27 | 1,909 | 1,972 | 1,900 | 1,944 | +58 | +3.1% | 234,700 |
| 2017/06/26 | 1,871 | 1,896 | 1,848 | 1,886 | +32 | +1.7% | 181,200 |
| 2017/06/23 | 1,830 | 1,910 | 1,819 | 1,854 | +34 | +1.9% | 338,300 |
| 2017/06/22 | 1,799 | 1,837 | 1,791 | 1,820 | +36 | +2% | 170,600 |
| 2017/06/21 | 1,717 | 1,795 | 1,717 | 1,784 | +67 | +3.9% | 182,800 |
| 2017/06/20 | 1,735 | 1,764 | 1,707 | 1,717 | -10 | -0.6% | 76,200 |
| 2017/06/19 | 1,673 | 1,755 | 1,673 | 1,727 | +40 | +2.4% | 121,300 |
| 2017/06/16 | 1,715 | 1,715 | 1,675 | 1,687 | -25 | -1.5% | 53,400 |
| 2017/06/15 | 1,680 | 1,720 | 1,674 | 1,712 | +29 | +1.7% | 93,600 |
| 2017/06/14 | 1,710 | 1,732 | 1,679 | 1,683 | -27 | -1.6% | 57,400 |
| 2017/06/13 | 1,679 | 1,730 | 1,672 | 1,710 | +22 | +1.3% | 56,800 |
| 2017/06/12 | 1,663 | 1,706 | 1,633 | 1,688 | +28 | +1.7% | 123,800 |
| 2017/06/09 | 1,750 | 1,750 | 1,652 | 1,660 | -98 | -5.6% | 155,000 |
| 2017/06/08 | 1,724 | 1,810 | 1,723 | 1,758 | +42 | +2.4% | 204,900 |
| 2017/06/07 | 1,650 | 1,719 | 1,646 | 1,716 | +56 | +3.4% | 120,900 |
| 2017/06/06 | 1,700 | 1,700 | 1,648 | 1,660 | -53 | -3.1% | 74,600 |
| 2017/06/05 | 1,655 | 1,720 | 1,621 | 1,713 | +64 | +3.9% | 210,200 |
| 2017/06/02 | 1,620 | 1,657 | 1,595 | 1,649 | +32 | +2% | 143,800 |
| 2017/06/01 | 1,657 | 1,664 | 1,602 | 1,617 | -54 | -3.2% | 106,100 |
| 2017/05/31 | 1,680 | 1,680 | 1,629 | 1,671 | -8 | -0.5% | 103,000 |
| 2017/05/30 | 1,674 | 1,710 | 1,646 | 1,679 | +18 | +1.1% | 110,500 |
| 2017/05/29 | 1,612 | 1,665 | 1,592 | 1,661 | +51 | +3.2% | 117,000 |
| 2017/05/26 | 1,636 | 1,636 | 1,595 | 1,610 | -10 | -0.6% | 78,800 |
| 2017/05/25 | 1,646 | 1,652 | 1,616 | 1,620 | -23 | -1.4% | 62,300 |
| 2017/05/24 | 1,614 | 1,659 | 1,596 | 1,643 | +47 | +2.9% | 105,500 |
| 2017/05/23 | 1,600 | 1,621 | 1,587 | 1,596 | ±0 | ±0% | 61,600 |
| 2017/05/22 | 1,573 | 1,605 | 1,571 | 1,596 | +34 | +2.2% | 48,900 |
| 2017/05/19 | 1,564 | 1,595 | 1,561 | 1,562 | -2 | -0.1% | 66,600 |
| 2017/05/18 | 1,513 | 1,564 | 1,513 | 1,564 | ±0 | ±0% | 60,000 |
| 2017/05/17 | 1,561 | 1,571 | 1,529 | 1,564 | -7 | -0.4% | 97,300 |
| 2017/05/16 | 1,578 | 1,630 | 1,537 | 1,571 | -7 | -0.4% | 122,000 |
| 2017/05/15 | 1,588 | 1,593 | 1,558 | 1,578 | -10 | -0.6% | 57,000 |
| 2017/05/12 | 1,583 | 1,609 | 1,577 | 1,588 | -18 | -1.1% | 59,300 |
| 2017/05/11 | 1,591 | 1,630 | 1,591 | 1,606 | +23 | +1.5% | 108,100 |
| 2017/05/10 | 1,615 | 1,720 | 1,579 | 1,583 | -15 | -0.9% | 754,800 |
| 2017/05/09 | 1,693 | 1,693 | 1,591 | 1,598 | +65 | +4.2% | 525,800 |
| 2017/05/08 | 1,530 | 1,543 | 1,504 | 1,533 | +52 | +3.5% | 97,100 |
| 2017/05/02 | 1,477 | 1,508 | 1,461 | 1,481 | +4 | +0.3% | 67,100 |
| 2017/05/01 | 1,496 | 1,553 | 1,457 | 1,477 | -20 | -1.3% | 103,900 |
| 2017/04/28 | 1,457 | 1,542 | 1,457 | 1,497 | +47 | +3.2% | 201,400 |
| 2017/04/27 | 1,441 | 1,450 | 1,414 | 1,450 | +19 | +1.3% | 54,400 |
2001～
2050
件表示中 / 5767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 | 106,800円 | +12.3% | +51.4% | 2.81% | 16.35倍 | 5.24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 | 12,100円 | +1.4% | +26.0% | 2.48% | 11.66倍 | 2.29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 | 105,600円 | +13.5% | +10.9% | 3.31% | 15.24倍 | 3.40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 | 37,000円 | -61.9% | - | 0.00% | 35.78倍 | 4.08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 | 78,000円 | +5.0% | - | 1.92% | - | 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
