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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,380 | 1,440 | 1,320 | 1,340 | -50 | -3.6% | 6,166,500 |
| 2006/04/21 | 1,440 | 1,460 | 1,380 | 1,390 | -70 | -4.8% | 3,411,200 |
| 2006/04/20 | 1,490 | 1,490 | 1,450 | 1,460 | -20 | -1.4% | 2,274,500 |
| 2006/04/19 | 1,530 | 1,540 | 1,480 | 1,480 | -40 | -2.6% | 2,158,400 |
| 2006/04/18 | 1,460 | 1,520 | 1,450 | 1,520 | +80 | +5.6% | 2,026,500 |
| 2006/04/17 | 1,510 | 1,520 | 1,430 | 1,440 | -70 | -4.6% | 3,139,500 |
| 2006/04/14 | 1,560 | 1,560 | 1,490 | 1,510 | -50 | -3.2% | 2,125,000 |
| 2006/04/13 | 1,610 | 1,610 | 1,560 | 1,560 | -40 | -2.5% | 2,147,800 |
| 2006/04/12 | 1,610 | 1,620 | 1,600 | 1,600 | -30 | -1.8% | 976,700 |
| 2006/04/11 | 1,620 | 1,640 | 1,610 | 1,630 | +10 | +0.6% | 1,354,400 |
| 2006/04/10 | 1,620 | 1,630 | 1,620 | 1,620 | -20 | -1.2% | 395,100 |
| 2006/04/07 | 1,640 | 1,640 | 1,620 | 1,640 | +10 | +0.6% | 521,300 |
| 2006/04/06 | 1,630 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 714,100 |
| 2006/04/05 | 1,660 | 1,680 | 1,620 | 1,630 | -30 | -1.8% | 1,347,500 |
| 2006/04/04 | 1,650 | 1,680 | 1,640 | 1,660 | +20 | +1.2% | 1,806,900 |
| 2006/04/03 | 1,630 | 1,670 | 1,630 | 1,640 | +20 | +1.2% | 2,001,000 |
| 2006/03/31 | 1,660 | 1,660 | 1,620 | 1,620 | -40 | -2.4% | 1,701,600 |
| 2006/03/30 | 1,640 | 1,670 | 1,620 | 1,660 | +30 | +1.8% | 2,030,300 |
| 2006/03/29 | 1,610 | 1,640 | 1,610 | 1,630 | ±0 | ±0% | 1,171,500 |
| 2006/03/28 | 1,600 | 1,640 | 1,590 | 1,630 | +10 | +0.6% | 1,281,300 |
| 2006/03/27 | 1,650 | 1,660 | 1,600 | 1,620 | -50 | -3% | 2,107,900 |
| 2006/03/24 | 1,660 | 1,680 | 1,640 | 1,670 | +10 | +0.6% | 682,300 |
| 2006/03/23 | 1,700 | 1,710 | 1,640 | 1,660 | -50 | -2.9% | 1,826,600 |
| 2006/03/22 | 1,620 | 1,710 | 1,620 | 1,710 | +80 | +4.9% | 2,856,500 |
| 2006/03/20 | 1,630 | 1,650 | 1,610 | 1,630 | -10 | -0.6% | 1,513,900 |
| 2006/03/17 | 1,570 | 1,650 | 1,560 | 1,640 | +80 | +5.1% | 2,297,900 |
| 2006/03/16 | 1,600 | 1,610 | 1,560 | 1,560 | -40 | -2.5% | 627,400 |
| 2006/03/15 | 1,610 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 853,100 |
| 2006/03/14 | 1,610 | 1,620 | 1,580 | 1,600 | ±0 | ±0% | 1,033,700 |
| 2006/03/13 | 1,610 | 1,620 | 1,590 | 1,600 | +30 | +1.9% | 1,046,300 |
| 2006/03/10 | 1,550 | 1,590 | 1,550 | 1,570 | +10 | +0.6% | 1,420,600 |
| 2006/03/09 | 1,510 | 1,580 | 1,510 | 1,560 | +70 | +4.7% | 1,974,400 |
| 2006/03/08 | 1,490 | 1,510 | 1,480 | 1,490 | -10 | -0.7% | 1,728,800 |
| 2006/03/07 | 1,530 | 1,530 | 1,490 | 1,500 | -50 | -3.2% | 1,755,200 |
| 2006/03/06 | 1,500 | 1,560 | 1,480 | 1,550 | +70 | +4.7% | 2,439,200 |
| 2006/03/03 | 1,530 | 1,550 | 1,470 | 1,480 | -40 | -2.6% | 1,544,600 |
| 2006/03/02 | 1,600 | 1,610 | 1,510 | 1,520 | -50 | -3.2% | 1,103,100 |
| 2006/03/01 | 1,580 | 1,600 | 1,560 | 1,570 | -40 | -2.5% | 908,100 |
| 2006/02/28 | 1,640 | 1,640 | 1,600 | 1,610 | -30 | -1.8% | 1,229,900 |
| 2006/02/27 | 1,650 | 1,670 | 1,610 | 1,640 | ±0 | ±0% | 1,237,500 |
| 2006/02/24 | 1,590 | 1,660 | 1,580 | 1,640 | +30 | +1.9% | 2,266,100 |
| 2006/02/23 | 1,620 | 1,640 | 1,590 | 1,610 | +40 | +2.5% | 1,471,800 |
| 2006/02/22 | 1,560 | 1,630 | 1,560 | 1,570 | -50 | -3.1% | 2,996,100 |
| 2006/02/21 | 1,470 | 1,620 | 1,450 | 1,620 | +200 | +14.1% | 4,353,400 |
| 2006/02/20 | 1,430 | 1,480 | 1,420 | 1,420 | -70 | -4.7% | 2,061,500 |
| 2006/02/17 | 1,550 | 1,590 | 1,470 | 1,490 | -60 | -3.9% | 2,991,500 |
| 2006/02/16 | 1,570 | 1,610 | 1,520 | 1,550 | -50 | -3.1% | 2,612,500 |
| 2006/02/15 | 1,650 | 1,680 | 1,580 | 1,600 | -20 | -1.2% | 2,875,900 |
| 2006/02/14 | 1,570 | 1,640 | 1,460 | 1,620 | +20 | +1.3% | 5,767,100 |
| 2006/02/13 | 1,660 | 1,680 | 1,560 | 1,600 | -120 | -7% | 2,726,500 |
4751～
4800
件表示中 / 5175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 | 81,200円 | -7.2% | - | 3.74% | 16.07倍 | 1.65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 |
| 大和証Ｇ | 119,300円 | -6.7% | -7.1% | 3.69% | 11.37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 |
| 松井証 | 79,400円 | +21.4% | +19.0% | 5.42% | 16.23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 |
| ＦＰＧ | 244,400円 | +14.6% | +9.7% | 5.34% | 9.30倍 | 3.69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 |
| 岡 三 | 68,800円 | -8.5% | -23.0% | 4.36% | 16.18倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
