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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 176.3 | 176.3 | 173.3 | 173.3 | -3 | -1.7% | 6,800 |
| 2009/07/28 | 176 | 176.3 | 176 | 176.3 | -1.2 | -0.7% | 3,600 |
| 2009/07/27 | 177.5 | 177.5 | 173 | 177.5 | -1.8 | -1% | 5,200 |
| 2009/07/24 | 174.3 | 179.5 | 174.3 | 179.3 | +4.3 | +2.5% | 28,400 |
| 2009/07/23 | 173.8 | 175 | 173.8 | 175 | +1.2 | +0.7% | 2,800 |
| 2009/07/22 | 173.8 | 175 | 172.5 | 173.8 | -1.2 | -0.7% | 8,000 |
| 2009/07/21 | 171.3 | 175 | 171 | 175 | +3.5 | +2% | 16,000 |
| 2009/07/17 | 173.8 | 173.8 | 171.3 | 171.5 | -1.5 | -0.9% | 6,000 |
| 2009/07/16 | 166.8 | 175.8 | 166.8 | 173 | +4.2 | +2.5% | 12,800 |
| 2009/07/15 | 158.8 | 168.8 | 158.8 | 168.8 | +10 | +6.3% | 7,600 |
| 2009/07/14 | 160 | 161.3 | 158.8 | 158.8 | -1.7 | -1.1% | 6,000 |
| 2009/07/13 | 163.8 | 163.8 | 160.5 | 160.5 | -4.5 | -2.7% | 9,600 |
| 2009/07/10 | 165 | 165.3 | 165 | 165 | -0.3 | -0.2% | 4,800 |
| 2009/07/09 | 165.5 | 167.5 | 165.3 | 165.3 | -2 | -1.2% | 8,800 |
| 2009/07/08 | 169.8 | 170 | 167.3 | 167.3 | -3.7 | -2.2% | 7,600 |
| 2009/07/07 | 169.8 | 172.3 | 169.8 | 171 | +0.5 | +0.3% | 8,400 |
| 2009/07/06 | 166.3 | 171.3 | 166.3 | 170.5 | +5.5 | +3.3% | 8,800 |
| 2009/07/03 | 163.8 | 165 | 163.8 | 165 | -2.5 | -1.5% | 5,600 |
| 2009/07/02 | 168.3 | 168.3 | 167.5 | 167.5 | -0.8 | -0.5% | 8,800 |
| 2009/07/01 | 168.3 | 168.8 | 168.3 | 168.3 | +0.8 | +0.5% | 3,200 |
| 2009/06/30 | 169.5 | 169.5 | 167.5 | 167.5 | -3.8 | -2.2% | 7,200 |
| 2009/06/29 | 171.3 | 173.8 | 171.3 | 171.3 | -1 | -0.6% | 10,800 |
| 2009/06/26 | 171.3 | 172.5 | 171.3 | 172.3 | -0.2 | -0.1% | 8,000 |
| 2009/06/25 | 171.3 | 172.5 | 170 | 172.5 | -0.5 | -0.3% | 17,600 |
| 2009/06/24 | 172.3 | 173 | 172.3 | 173 | +1.2 | +0.7% | 9,200 |
| 2009/06/23 | 171.8 | 173 | 171.8 | 171.8 | -1.2 | -0.7% | 6,400 |
| 2009/06/22 | 172.5 | 175 | 171.3 | 173 | -1.5 | -0.9% | 8,000 |
| 2009/06/19 | 171.3 | 174.5 | 171.3 | 174.5 | +3.2 | +1.9% | 10,000 |
| 2009/06/18 | 173.5 | 173.8 | 167.8 | 171.3 | -1.7 | -1% | 18,400 |
| 2009/06/17 | 175.3 | 178.3 | 172 | 173 | -14.8 | -7.9% | 34,400 |
| 2009/06/16 | 190 | 190 | 186.3 | 187.8 | -5.7 | -2.9% | 6,800 |
| 2009/06/15 | 196.3 | 196.3 | 186.3 | 193.5 | +9.7 | +5.3% | 12,400 |
| 2009/06/12 | 174.3 | 183.8 | 173.8 | 183.8 | +8.8 | +5% | 17,200 |
| 2009/06/11 | 172.5 | 175 | 172.5 | 175 | ±0 | ±0% | 16,000 |
| 2009/06/10 | 171 | 175 | 168 | 175 | +3.7 | +2.2% | 16,800 |
| 2009/06/09 | 175.8 | 175.8 | 170 | 171.3 | -2 | -1.2% | 16,800 |
| 2009/06/08 | 165 | 173.3 | 165 | 173.3 | +8.3 | +5% | 12,800 |
| 2009/06/05 | 167.5 | 167.5 | 165 | 165 | -2 | -1.2% | 14,000 |
| 2009/06/04 | 166.8 | 171.8 | 166.8 | 167 | -0.8 | -0.5% | 4,000 |
| 2009/06/03 | 168.8 | 170 | 167.5 | 167.8 | -4.7 | -2.7% | 3,600 |
| 2009/06/02 | 172.5 | 172.5 | 172.5 | 172.5 | -1.3 | -0.7% | 4,000 |
| 2009/06/01 | 172 | 177.5 | 169.5 | 173.8 | +5.5 | +3.3% | 10,800 |
| 2009/05/29 | 170 | 170 | 165.8 | 168.3 | -5 | -2.9% | 9,200 |
| 2009/05/28 | 165.8 | 173.3 | 163.8 | 173.3 | +12.5 | +7.8% | 13,200 |
| 2009/05/27 | 157.8 | 164.8 | 157.8 | 160.8 | +3.3 | +2.1% | 8,000 |
| 2009/05/26 | 157.3 | 157.5 | 153.8 | 157.5 | +5.5 | +3.6% | 7,200 |
| 2009/05/25 | 154.8 | 157.5 | 151.8 | 152 | +1 | +0.7% | 35,200 |
| 2009/05/22 | 150.3 | 151.3 | 150.3 | 151 | -0.5 | -0.3% | 4,400 |
| 2009/05/21 | 152.8 | 152.8 | 151.3 | 151.5 | -1.8 | -1.2% | 3,600 |
| 2009/05/20 | 154 | 154.5 | 153 | 153.3 | -0.7 | -0.5% | 7,600 |
3751～
3800
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
