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 |
|---|---|---|---|---|---|---|---|
| 2006/04/20 | 1,299 | 1,299 | 1,232 | 1,232 | -52 | -4% | 124,200 |
| 2006/04/19 | 1,321 | 1,321 | 1,280 | 1,284 | -17 | -1.3% | 73,930 |
| 2006/04/18 | 1,235 | 1,350 | 1,235 | 1,301 | +35 | +2.8% | 133,440 |
| 2006/04/17 | 1,334 | 1,335 | 1,261 | 1,266 | -62 | -4.7% | 221,240 |
| 2006/04/14 | 1,350 | 1,394 | 1,313 | 1,328 | -72 | -5.1% | 571,060 |
| 2006/04/13 | 1,220 | 1,420 | 1,219 | 1,400 | +180 | +14.8% | 1,085,960 |
| 2006/04/12 | 1,220 | 1,230 | 1,213 | 1,220 | -15 | -1.2% | 51,040 |
| 2006/04/11 | 1,251 | 1,261 | 1,223 | 1,235 | -19 | -1.5% | 98,630 |
| 2006/04/10 | 1,276 | 1,276 | 1,248 | 1,254 | -14 | -1.1% | 75,240 |
| 2006/04/07 | 1,245 | 1,293 | 1,242 | 1,268 | +26 | +2.1% | 98,950 |
| 2006/04/06 | 1,250 | 1,279 | 1,238 | 1,242 | -9 | -0.7% | 121,670 |
| 2006/04/05 | 1,291 | 1,325 | 1,248 | 1,251 | -59 | -4.5% | 182,410 |
| 2006/04/04 | 1,320 | 1,350 | 1,298 | 1,310 | +22 | +1.7% | 320,140 |
| 2006/04/03 | 1,220 | 1,289 | 1,210 | 1,288 | +105 | +8.9% | 197,820 |
| 2006/03/31 | 1,155 | 1,195 | 1,150 | 1,183 | +35 | +3% | 99,120 |
| 2006/03/30 | 1,159 | 1,163 | 1,142 | 1,148 | +4 | +0.3% | 81,620 |
| 2006/03/29 | 1,130 | 1,159 | 1,121 | 1,144 | +16 | +1.4% | 73,550 |
| 2006/03/28 | 1,150 | 1,150 | 1,100 | 1,128 | -19 | -1.7% | 80,140 |
| 2006/03/27 | 1,120 | 1,170 | 1,120 | 1,147 | +29 | +2.6% | 119,490 |
| 2006/03/24 | 1,120 | 1,125 | 1,115 | 1,118 | -5 | -0.4% | 57,610 |
| 2006/03/23 | 1,130 | 1,133 | 1,120 | 1,123 | +3 | +0.3% | 67,740 |
| 2006/03/22 | 1,120 | 1,135 | 1,117 | 1,120 | +4 | +0.4% | 75,090 |
| 2006/03/20 | 1,129 | 1,132 | 1,110 | 1,116 | -9 | -0.8% | 82,760 |
| 2006/03/17 | 1,129 | 1,140 | 1,099 | 1,125 | +26 | +2.4% | 104,800 |
| 2006/03/16 | 1,105 | 1,123 | 1,097 | 1,099 | -17 | -1.5% | 95,710 |
| 2006/03/15 | 1,115 | 1,144 | 1,103 | 1,116 | ±0 | ±0% | 99,330 |
| 2006/03/14 | 1,138 | 1,149 | 1,100 | 1,116 | -11 | -1% | 150,780 |
| 2006/03/13 | 1,135 | 1,140 | 1,108 | 1,127 | +32 | +2.9% | 144,600 |
| 2006/03/10 | 1,099 | 1,111 | 1,089 | 1,095 | +11 | +1% | 152,160 |
| 2006/03/09 | 1,099 | 1,118 | 1,073 | 1,084 | -1 | -0.1% | 152,930 |
| 2006/03/08 | 1,070 | 1,116 | 1,051 | 1,085 | -6 | -0.5% | 122,110 |
| 2006/03/07 | 1,110 | 1,115 | 1,075 | 1,091 | -24 | -2.2% | 142,690 |
| 2006/03/06 | 1,090 | 1,129 | 1,090 | 1,115 | +26 | +2.4% | 198,570 |
| 2006/03/03 | 1,110 | 1,132 | 1,085 | 1,089 | -40 | -3.5% | 205,530 |
| 2006/03/02 | 1,150 | 1,179 | 1,110 | 1,129 | -10 | -0.9% | 159,330 |
| 2006/03/01 | 1,150 | 1,197 | 1,121 | 1,139 | -70 | -5.8% | 322,280 |
| 2006/02/28 | 1,270 | 1,298 | 1,200 | 1,209 | -61 | -4.8% | 254,220 |
| 2006/02/27 | 1,308 | 1,376 | 1,270 | 1,270 | -32 | -2.5% | 268,780 |
| 2006/02/24 | 1,250 | 1,334 | 1,210 | 1,302 | +102 | +8.5% | 283,070 |
| 2006/02/23 | 1,162 | 1,227 | 1,116 | 1,200 | +40 | +3.4% | 238,590 |
| 2006/02/22 | 1,105 | 1,178 | 1,090 | 1,160 | +75 | +6.9% | 276,130 |
| 2006/02/21 | 975 | 1,085 | 970 | 1,085 | +100 | +10.2% | 329,820 |
| 2006/02/20 | 1,065 | 1,125 | 985 | 985 | -200 | -16.9% | 433,930 |
| 2006/02/17 | 1,296 | 1,348 | 1,176 | 1,185 | -191 | -13.9% | 391,630 |
| 2006/02/16 | 1,410 | 1,445 | 1,370 | 1,376 | -44 | -3.1% | 104,140 |
| 2006/02/15 | 1,494 | 1,520 | 1,408 | 1,420 | ±0 | ±0% | 114,350 |
| 2006/02/14 | 1,425 | 1,450 | 1,295 | 1,420 | -65 | -4.4% | 211,520 |
| 2006/02/13 | 1,600 | 1,609 | 1,477 | 1,485 | -129 | -8% | 118,330 |
| 2006/02/10 | 1,653 | 1,669 | 1,595 | 1,614 | -39 | -2.4% | 113,580 |
| 2006/02/09 | 1,658 | 1,690 | 1,651 | 1,653 | +2 | +0.1% | 72,120 |
4751～
4800
件表示中 / 5766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 | 108,900円 | +12.3% | +51.4% | 2.75% | 16.67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 | 108,000円 | +13.5% | +10.9% | 3.24% | 15.59倍 | 3.47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 | 39,000円 | -61.9% | - | 0.00% | 37.72倍 | 4.30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 | 78,300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
