サンネクスタグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 156.3 | 159 | 155.8 | 159 | +2.7 | +1.7% | 7,200 |
| 2010/05/26 | 156 | 156.5 | 156 | 156.3 | -2.2 | -1.4% | 4,000 |
| 2010/05/25 | 166.8 | 166.8 | 158.3 | 158.5 | -5.8 | -3.5% | 29,600 |
| 2010/05/24 | 162.8 | 164.3 | 160.8 | 164.3 | +4.8 | +3% | 15,200 |
| 2010/05/21 | 166.3 | 166.3 | 158 | 159.5 | -14.3 | -8.2% | 25,200 |
| 2010/05/20 | 170.3 | 179.8 | 170 | 173.8 | +3.3 | +1.9% | 6,000 |
| 2010/05/19 | 170 | 170.5 | 170 | 170.5 | -4.3 | -2.5% | 11,600 |
| 2010/05/18 | 177.3 | 182 | 174.5 | 174.8 | -3 | -1.7% | 5,600 |
| 2010/05/17 | 188.8 | 188.8 | 177.5 | 177.8 | - | - | 7,200 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 192.5 | 192.5 | 192.5 | 192.5 | +7.5 | +4.1% | 800 |
| 2010/05/12 | 185 | 185 | 185 | 185 | +1 | +0.5% | 3,600 |
| 2010/05/11 | 186.5 | 188.8 | 182.5 | 184 | -2.5 | -1.3% | 14,400 |
| 2010/05/10 | 187 | 191.3 | 185.8 | 186.5 | -8 | -4.1% | 11,600 |
| 2010/05/07 | 198.3 | 198.3 | 187.8 | 194.5 | -9.5 | -4.7% | 26,800 |
| 2010/05/06 | 200 | 205 | 200 | 204 | +4 | +2% | 18,400 |
| 2010/04/30 | 192.5 | 202.5 | 192.5 | 200 | +9.5 | +5% | 41,600 |
| 2010/04/28 | 190.8 | 192.5 | 188.8 | 190.5 | -4 | -2.1% | 16,000 |
| 2010/04/27 | 185.8 | 194.8 | 185 | 194.5 | +8.5 | +4.6% | 16,800 |
| 2010/04/26 | 177.8 | 186.3 | 177.8 | 186 | +4.5 | +2.5% | 9,200 |
| 2010/04/23 | 182.3 | 184.5 | 178.5 | 181.5 | -3 | -1.6% | 12,800 |
| 2010/04/22 | 180 | 184.5 | 178 | 184.5 | +4.5 | +2.5% | 8,000 |
| 2010/04/21 | 175 | 181.3 | 175 | 180 | +8 | +4.7% | 8,400 |
| 2010/04/20 | 172.5 | 177.5 | 170.3 | 172 | -1.8 | -1% | 13,600 |
| 2010/04/19 | 175.8 | 177.3 | 171.3 | 173.8 | -4 | -2.2% | 11,200 |
| 2010/04/16 | 178.8 | 178.8 | 175 | 177.8 | +2.8 | +1.6% | 14,800 |
| 2010/04/15 | 178.8 | 179.8 | 173.8 | 175 | -5 | -2.8% | 18,000 |
| 2010/04/14 | 185.3 | 185.3 | 175 | 180 | -1.5 | -0.8% | 38,400 |
| 2010/04/13 | 175.5 | 182.3 | 175 | 181.5 | +6.2 | +3.5% | 23,200 |
| 2010/04/12 | 174.5 | 175.3 | 174.5 | 175.3 | +5.3 | +3.1% | 9,200 |
| 2010/04/09 | 172.5 | 172.5 | 170 | 170 | -3.5 | -2% | 12,400 |
| 2010/04/08 | 173.5 | 175 | 172.5 | 173.5 | ±0 | ±0% | 16,400 |
| 2010/04/07 | 172 | 173.5 | 172 | 173.5 | +5.7 | +3.4% | 5,600 |
| 2010/04/06 | 172.5 | 172.5 | 167.8 | 167.8 | -2.2 | -1.3% | 4,000 |
| 2010/04/05 | 163.8 | 170.3 | 163.8 | 170 | +7.5 | +4.6% | 14,800 |
| 2010/04/02 | 161.3 | 162.5 | 161.3 | 162.5 | +2.2 | +1.4% | 2,000 |
| 2010/04/01 | 158 | 160.3 | 158 | 160.3 | -2.2 | -1.4% | 4,000 |
| 2010/03/31 | 160.5 | 163.8 | 160.5 | 162.5 | +2 | +1.2% | 2,800 |
| 2010/03/30 | 161.3 | 161.3 | 160 | 160.5 | -0.8 | -0.5% | 6,000 |
| 2010/03/29 | 161.3 | 162.5 | 161.3 | 161.3 | +0.3 | +0.2% | 15,200 |
| 2010/03/26 | 156.3 | 161.3 | 156.3 | 161 | +2.2 | +1.4% | 4,800 |
| 2010/03/25 | 161.3 | 161.3 | 156.3 | 158.8 | ±0 | ±0% | 10,800 |
| 2010/03/24 | 157.5 | 161.3 | 157.5 | 158.8 | +4.5 | +2.9% | 6,800 |
| 2010/03/23 | 157.5 | 157.5 | 154.3 | 154.3 | -1 | -0.6% | 3,600 |
| 2010/03/19 | 157.5 | 159.5 | 152.8 | 155.3 | -2 | -1.3% | 5,200 |
| 2010/03/18 | 152.8 | 157.3 | 151 | 157.3 | +4.8 | +3.1% | 5,600 |
| 2010/03/17 | 155 | 155 | 150.5 | 152.5 | +1.2 | +0.8% | 7,200 |
| 2010/03/16 | 151.3 | 151.3 | 151.3 | 151.3 | - | - | 1,200 |
| 2010/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
件表示中 / 4707件
類似銘柄と比較する
現在ご覧いただいている「サンネクスタ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 |
|---|---|---|---|---|---|---|---|---|
| サンネクスタＧ | 101,000円 | +3.9% | -8.1% | 3.96% | 23.75倍 | 1.20倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| ヨシコン | 149,400円 | +21.3% | +15.5% | 3.88% | 4.24倍 | 0.43倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| ＡＶＡＮＴＩＡ | 78,000円 | +15.5% | +117.6% | 4.87% | 9.32倍 | 0.40倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| ハウスコム | 134,500円 | +3.5% | +8.6% | 0.74% | 20.64倍 | 1.45倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向３割メド |
| ＡＤワークスＧ | 20,500円 | +13.7% | +16.3% | 4.39% | 6.27倍 | 0.53倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
市場注目の銘柄
チャート関連のコラム
