マネックス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 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 1,360 | 1,370 | 1,330 | 1,330 | -20 | -1.5% | 447,000 |
| 2005/02/21 | 1,310 | 1,350 | 1,290 | 1,350 | +10 | +0.7% | 1,467,700 |
| 2005/02/18 | 1,370 | 1,370 | 1,310 | 1,340 | -50 | -3.6% | 1,115,500 |
| 2005/02/17 | 1,400 | 1,410 | 1,380 | 1,390 | -30 | -2.1% | 896,800 |
| 2005/02/16 | 1,420 | 1,450 | 1,410 | 1,420 | -10 | -0.7% | 628,400 |
| 2005/02/15 | 1,450 | 1,450 | 1,420 | 1,430 | -20 | -1.4% | 639,200 |
| 2005/02/14 | 1,460 | 1,490 | 1,430 | 1,450 | +20 | +1.4% | 1,083,900 |
| 2005/02/10 | 1,460 | 1,510 | 1,430 | 1,430 | -40 | -2.7% | 3,493,000 |
| 2005/02/09 | 1,400 | 1,470 | 1,390 | 1,470 | +70 | +5% | 1,698,800 |
| 2005/02/08 | 1,420 | 1,420 | 1,390 | 1,400 | -10 | -0.7% | 623,900 |
| 2005/02/07 | 1,430 | 1,440 | 1,400 | 1,410 | ±0 | ±0% | 981,800 |
| 2005/02/04 | 1,420 | 1,420 | 1,380 | 1,410 | -20 | -1.4% | 838,900 |
| 2005/02/03 | 1,440 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 615,300 |
| 2005/02/02 | 1,410 | 1,450 | 1,400 | 1,420 | +30 | +2.2% | 1,803,000 |
| 2005/02/01 | 1,410 | 1,420 | 1,390 | 1,390 | -10 | -0.7% | 495,700 |
| 2005/01/31 | 1,390 | 1,440 | 1,370 | 1,400 | ±0 | ±0% | 1,043,300 |
| 2005/01/28 | 1,420 | 1,430 | 1,380 | 1,400 | -10 | -0.7% | 890,200 |
| 2005/01/27 | 1,440 | 1,450 | 1,400 | 1,410 | -10 | -0.7% | 1,024,300 |
| 2005/01/26 | 1,500 | 1,530 | 1,420 | 1,420 | -40 | -2.7% | 4,633,200 |
| 2005/01/25 | 1,430 | 1,500 | 1,400 | 1,460 | +70 | +5% | 5,227,500 |
| 2005/01/24 | 1,390 | 1,420 | 1,380 | 1,390 | -10 | -0.7% | 1,467,500 |
| 2005/01/21 | 1,370 | 1,490 | 1,360 | 1,400 | -10 | -0.7% | 4,527,900 |
| 2005/01/20 | 1,380 | 1,430 | 1,370 | 1,410 | +20 | +1.4% | 1,976,400 |
| 2005/01/19 | 1,410 | 1,520 | 1,380 | 1,390 | +40 | +3% | 6,007,600 |
| 2005/01/18 | 1,440 | 1,460 | 1,350 | 1,350 | -110 | -7.5% | 4,660,900 |
| 2005/01/17 | 1,260 | 1,460 | 1,250 | 1,460 | +200 | +15.9% | 7,792,300 |
| 2005/01/14 | 1,230 | 1,270 | 1,210 | 1,260 | ±0 | ±0% | 1,006,000 |
| 2005/01/13 | 1,280 | 1,280 | 1,250 | 1,260 | -20 | -1.6% | 364,900 |
| 2005/01/12 | 1,270 | 1,280 | 1,240 | 1,280 | ±0 | ±0% | 720,900 |
| 2005/01/11 | 1,270 | 1,300 | 1,250 | 1,280 | +30 | +2.4% | 925,000 |
| 2005/01/07 | 1,290 | 1,330 | 1,230 | 1,250 | +20 | +1.6% | 2,793,600 |
| 2005/01/06 | 1,200 | 1,260 | 1,190 | 1,230 | +30 | +2.5% | 1,223,400 |
| 2005/01/05 | 1,210 | 1,240 | 1,190 | 1,200 | -60 | -4.8% | 1,318,800 |
| 2005/01/04 | 1,290 | 1,300 | 1,230 | 1,260 | -20 | -1.6% | 1,322,000 |
| 2004/12/30 | 1,270 | 1,370 | 1,260 | 1,280 | +10 | +0.8% | 3,195,200 |
| 2004/12/29 | 1,180 | 1,310 | 1,150 | 1,270 | +150 | +13.4% | 5,346,900 |
| 2004/12/28 | 1,140 | 1,160 | 1,110 | 1,120 | -40 | -3.4% | 1,708,300 |
| 2004/12/27 | 1,060 | 1,190 | 1,020 | 1,160 | +120 | +11.5% | 4,543,100 |
| 2004/12/24 | 936 | 1,040 | 935 | 1,040 | +109 | +11.7% | 2,557,100 |
| 2004/12/22 | 940 | 940 | 925 | 931 | +8 | +0.9% | 608,900 |
| 2004/12/21 | 930 | 934 | 920 | 923 | -2 | -0.2% | 519,300 |
| 2004/12/20 | 925 | 944 | 923 | 925 | ±0 | ±0% | 594,400 |
| 2004/12/17 | 906 | 940 | 900 | 925 | +19 | +2.1% | 551,600 |
| 2004/12/16 | 920 | 920 | 901 | 906 | -19 | -2.1% | 365,900 |
| 2004/12/15 | 950 | 951 | 911 | 925 | -10 | -1.1% | 488,300 |
| 2004/12/14 | 900 | 948 | 885 | 935 | +48 | +5.4% | 849,800 |
| 2004/12/13 | 900 | 910 | 885 | 887 | -33 | -3.6% | 566,500 |
| 2004/12/10 | 929 | 939 | 916 | 920 | -19 | -2% | 338,800 |
| 2004/12/09 | 955 | 960 | 927 | 939 | -12 | -1.3% | 350,200 |
| 2004/12/08 | 951 | 973 | 940 | 951 | -20 | -2.1% | 443,600 |
4951～
5000
件表示中 / 5087件
類似銘柄と比較する
現在ご覧いただいている「マネックス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 |
|---|---|---|---|---|---|---|---|---|
| マネックスＧ | 68,400円 | - | - | 4.44% | - | 1.39倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 240,900円 | +14.6% | +9.7% | 5.41% | 9.17倍 | 3.64倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 松井証 | 72,900円 | - | - | - | - | 2.46倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 68,800円 | - | - | - | - | 0.67倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| ジャフコ Ｇ | 241,100円 | - | - | 5.52% | - | 0.93倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
市場注目の銘柄
チャート関連のコラム
