ＦＪネクストホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/07/09 | 555 | 562.5 | 555 | 558.5 | ±0 | ±0% | 28,200 |
| 2007/07/06 | 556.5 | 559.5 | 555 | 558.5 | +2 | +0.4% | 17,200 |
| 2007/07/05 | 554 | 556.5 | 553.5 | 556.5 | +3 | +0.5% | 30,000 |
| 2007/07/04 | 555 | 555.5 | 553.5 | 553.5 | -1 | -0.2% | 30,600 |
| 2007/07/03 | 555 | 560 | 554.5 | 554.5 | -1 | -0.2% | 20,600 |
| 2007/07/02 | 558 | 558 | 555 | 555.5 | -2.5 | -0.4% | 4,800 |
| 2007/06/29 | 555 | 558.5 | 550 | 558 | +0.5 | +0.1% | 54,200 |
| 2007/06/28 | 556.5 | 557.5 | 552 | 557.5 | +1 | +0.2% | 22,200 |
| 2007/06/27 | 558 | 558 | 554 | 556.5 | -1 | -0.2% | 16,600 |
| 2007/06/26 | 555 | 560 | 554 | 557.5 | +3 | +0.5% | 18,600 |
| 2007/06/25 | 555 | 560 | 553 | 554.5 | +0.5 | +0.1% | 29,400 |
| 2007/06/22 | 555 | 557 | 554 | 554 | -3 | -0.5% | 22,000 |
| 2007/06/21 | 557.5 | 557.5 | 555 | 557 | +1 | +0.2% | 23,000 |
| 2007/06/20 | 557.5 | 557.5 | 555 | 556 | -1.5 | -0.3% | 8,400 |
| 2007/06/19 | 551.5 | 557.5 | 551 | 557.5 | ±0 | ±0% | 32,200 |
| 2007/06/18 | 558 | 560 | 550 | 557.5 | -7 | -1.2% | 38,000 |
| 2007/06/15 | 555 | 565 | 554 | 564.5 | +9.5 | +1.7% | 34,000 |
| 2007/06/14 | 555 | 556 | 550 | 555 | ±0 | ±0% | 20,000 |
| 2007/06/13 | 554 | 560 | 554 | 555 | -5 | -0.9% | 9,800 |
| 2007/06/12 | 560 | 563 | 554 | 560 | ±0 | ±0% | 16,800 |
| 2007/06/11 | 556 | 561 | 555.5 | 560 | +3.5 | +0.6% | 16,000 |
| 2007/06/08 | 556.5 | 560 | 555.5 | 556.5 | -8.5 | -1.5% | 22,600 |
| 2007/06/07 | 562.5 | 567 | 555 | 565 | -2.5 | -0.4% | 20,000 |
| 2007/06/06 | 559.5 | 569 | 557.5 | 567.5 | -2 | -0.4% | 14,200 |
| 2007/06/05 | 568 | 569.5 | 565 | 569.5 | +2 | +0.4% | 13,000 |
| 2007/06/04 | 569.5 | 569.5 | 565 | 567.5 | +0.5 | +0.1% | 38,200 |
| 2007/06/01 | 562.5 | 568.5 | 562.5 | 567 | +2 | +0.4% | 54,200 |
| 2007/05/31 | 550 | 565 | 550 | 565 | +17 | +3.1% | 18,800 |
| 2007/05/30 | 546.5 | 555 | 546.5 | 548 | +3 | +0.6% | 54,400 |
| 2007/05/29 | 545.5 | 547.5 | 544 | 545 | -3.5 | -0.6% | 32,600 |
| 2007/05/28 | 545 | 548.5 | 545 | 548.5 | +2.5 | +0.5% | 45,400 |
| 2007/05/25 | 542.5 | 546 | 542.5 | 546 | +0.5 | +0.1% | 43,000 |
| 2007/05/24 | 545 | 545.5 | 541.5 | 545.5 | +0.5 | +0.1% | 47,600 |
| 2007/05/23 | 545 | 546.5 | 542.5 | 545 | ±0 | ±0% | 36,600 |
| 2007/05/22 | 546 | 546 | 544.5 | 545 | ±0 | ±0% | 26,200 |
| 2007/05/21 | 547.5 | 547.5 | 545 | 545 | -1 | -0.2% | 35,600 |
| 2007/05/18 | 550 | 550 | 545 | 546 | -1.5 | -0.3% | 32,000 |
| 2007/05/17 | 546 | 551.5 | 545 | 547.5 | -6 | -1.1% | 23,400 |
| 2007/05/16 | 555 | 556 | 552.5 | 553.5 | -1 | -0.2% | 48,200 |
| 2007/05/15 | 550 | 556.5 | 550 | 554.5 | +4.5 | +0.8% | 59,600 |
| 2007/05/14 | 548.5 | 557 | 546.5 | 550 | +2.5 | +0.5% | 74,600 |
| 2007/05/11 | 550 | 554 | 544 | 547.5 | -7 | -1.3% | 49,800 |
| 2007/05/10 | 554 | 555.5 | 552.5 | 554.5 | -0.5 | -0.1% | 34,800 |
| 2007/05/09 | 555.5 | 557 | 554.5 | 555 | -1 | -0.2% | 38,400 |
| 2007/05/08 | 555 | 559.5 | 552.5 | 556 | +1 | +0.2% | 35,400 |
| 2007/05/07 | 555 | 560 | 554 | 555 | +2.5 | +0.5% | 58,400 |
| 2007/05/02 | 549.5 | 552.5 | 548 | 552.5 | +2.5 | +0.5% | 59,400 |
| 2007/05/01 | 554.5 | 555 | 549.5 | 550 | -5 | -0.9% | 37,200 |
| 2007/04/27 | 548 | 555 | 545 | 555 | +8 | +1.5% | 41,400 |
| 2007/04/26 | 547.5 | 552.5 | 546.5 | 547 | +1 | +0.2% | 102,400 |
4401～
4450
件表示中 / 5031件
類似銘柄と比較する
現在ご覧いただいている「ＦＪネクストＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＪネクストＨＤ | 117,100円 | +11.2% | +1.5% | 4.78% | 5.81倍 | 0.53倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| コスモスイニシア | 130,300円 | +17.4% | +20.9% | 2.92% | 6.79倍 | 0.90倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
| 空港施設 | 82,800円 | +15.6% | -10.3% | 4.47% | 13.71倍 | 0.70倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| タスキＨＤ | 66,200円 | +60.2% | +112.1% | 5.29% | 7.54倍 | 1.51倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| ＪＡＬＣＯ ＨＤ | 30,100円 | +99.5% | +145.7% | 5.98% | 36.09倍 | 1.75倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
