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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 968 | 971 | 944 | 950 | -18 | -1.9% | 1,458,700 |
| 2007/07/11 | 981 | 985 | 962 | 968 | -18 | -1.8% | 1,546,100 |
| 2007/07/10 | 1,000 | 1,010 | 983 | 986 | -14 | -1.4% | 1,531,900 |
| 2007/07/09 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 621,100 |
| 2007/07/06 | 1,010 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 903,100 |
| 2007/07/05 | 1,000 | 1,010 | 991 | 1,000 | -20 | -2% | 1,006,600 |
| 2007/07/04 | 992 | 1,020 | 985 | 1,020 | +28 | +2.8% | 1,847,800 |
| 2007/07/03 | 1,000 | 1,010 | 991 | 992 | -18 | -1.8% | 1,705,800 |
| 2007/07/02 | 1,020 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 550,200 |
| 2007/06/29 | 1,020 | 1,030 | 1,000 | 1,030 | +30 | +3% | 651,900 |
| 2007/06/28 | 1,000 | 1,020 | 995 | 1,000 | +6 | +0.6% | 1,405,800 |
| 2007/06/27 | 1,020 | 1,020 | 982 | 994 | -16 | -1.6% | 1,858,300 |
| 2007/06/26 | 1,040 | 1,050 | 1,010 | 1,010 | -30 | -2.9% | 1,208,000 |
| 2007/06/25 | 1,060 | 1,070 | 1,040 | 1,040 | -50 | -4.6% | 1,708,800 |
| 2007/06/22 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 367,900 |
| 2007/06/21 | 1,070 | 1,100 | 1,070 | 1,100 | +10 | +0.9% | 701,100 |
| 2007/06/20 | 1,080 | 1,120 | 1,080 | 1,090 | ±0 | ±0% | 1,218,700 |
| 2007/06/19 | 1,100 | 1,100 | 1,090 | 1,090 | -30 | -2.7% | 751,600 |
| 2007/06/18 | 1,080 | 1,120 | 1,080 | 1,120 | +40 | +3.7% | 1,487,700 |
| 2007/06/15 | 1,040 | 1,080 | 1,040 | 1,080 | +50 | +4.9% | 1,026,900 |
| 2007/06/14 | 1,040 | 1,050 | 1,030 | 1,030 | +10 | +1% | 986,300 |
| 2007/06/13 | 1,030 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 770,000 |
| 2007/06/12 | 1,050 | 1,050 | 1,030 | 1,040 | -10 | -1% | 627,300 |
| 2007/06/11 | 1,080 | 1,090 | 1,050 | 1,050 | -20 | -1.9% | 447,400 |
| 2007/06/08 | 1,080 | 1,090 | 1,070 | 1,070 | -20 | -1.8% | 1,010,300 |
| 2007/06/07 | 1,070 | 1,100 | 1,070 | 1,090 | ±0 | ±0% | 675,400 |
| 2007/06/06 | 1,060 | 1,090 | 1,060 | 1,090 | +20 | +1.9% | 657,500 |
| 2007/06/05 | 1,080 | 1,080 | 1,060 | 1,070 | ±0 | ±0% | 439,800 |
| 2007/06/04 | 1,070 | 1,090 | 1,060 | 1,070 | +10 | +0.9% | 1,173,700 |
| 2007/06/01 | 1,070 | 1,090 | 1,060 | 1,060 | -10 | -0.9% | 731,800 |
| 2007/05/31 | 1,050 | 1,080 | 1,040 | 1,070 | +30 | +2.9% | 790,800 |
| 2007/05/30 | 1,040 | 1,050 | 1,020 | 1,040 | +10 | +1% | 473,600 |
| 2007/05/29 | 1,030 | 1,050 | 1,030 | 1,030 | -10 | -1% | 273,900 |
| 2007/05/28 | 1,030 | 1,050 | 1,020 | 1,040 | +20 | +2% | 558,300 |
| 2007/05/25 | 1,010 | 1,030 | 1,000 | 1,020 | -10 | -1% | 874,400 |
| 2007/05/24 | 1,050 | 1,050 | 1,010 | 1,030 | -40 | -3.7% | 1,238,800 |
| 2007/05/23 | 1,040 | 1,090 | 1,030 | 1,070 | +50 | +4.9% | 2,296,600 |
| 2007/05/22 | 975 | 1,030 | 968 | 1,020 | +54 | +5.6% | 1,570,300 |
| 2007/05/21 | 976 | 984 | 958 | 966 | -4 | -0.4% | 1,064,900 |
| 2007/05/18 | 996 | 1,010 | 963 | 970 | -21 | -2.1% | 1,170,000 |
| 2007/05/17 | 990 | 1,020 | 986 | 991 | +8 | +0.8% | 1,100,700 |
| 2007/05/16 | 1,010 | 1,020 | 981 | 983 | -37 | -3.6% | 1,077,200 |
| 2007/05/15 | 1,020 | 1,020 | 1,000 | 1,020 | ±0 | ±0% | 415,700 |
| 2007/05/14 | 1,050 | 1,060 | 1,020 | 1,020 | -20 | -1.9% | 804,100 |
| 2007/05/11 | 1,080 | 1,080 | 1,040 | 1,040 | -60 | -5.5% | 1,135,700 |
| 2007/05/10 | 1,110 | 1,130 | 1,100 | 1,100 | ±0 | ±0% | 563,500 |
| 2007/05/09 | 1,080 | 1,110 | 1,070 | 1,100 | +10 | +0.9% | 1,623,800 |
| 2007/05/08 | 1,090 | 1,120 | 1,070 | 1,090 | ±0 | ±0% | 2,677,400 |
| 2007/05/07 | 1,070 | 1,090 | 1,060 | 1,090 | +40 | +3.8% | 672,800 |
| 2007/05/02 | 1,050 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 639,300 |
4451～
4500
件表示中 / 5176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 | 82,700円 | -7.2% | - | 3.68% | 16.37倍 | 1.68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 |
| ＳＢＩ | 657,800円 | -11.8% | -29.2% | 2.81% | 18.06倍 | 1.72倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 大和証Ｇ | 119,800円 | -6.7% | -7.1% | 3.67% | 11.41倍 | 1.01倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| ＦＰＧ | 246,000円 | +14.6% | +9.7% | 5.30% | 9.36倍 | 3.72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 | 79,400円 | +21.4% | +19.0% | 5.42% | 16.22倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
