ＮＥＸＹＺ．Ｇｒｏｕｐ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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 5,075 | 5,425 | 4,975 | 5,425 | +350 | +6.9% | 227,920 |
| 2004/07/01 | 4,875 | 5,250 | 4,825 | 5,075 | +275 | +5.7% | 163,920 |
| 2004/06/30 | 4,850 | 4,850 | 4,750 | 4,800 | +25 | +0.5% | 22,040 |
| 2004/06/29 | 4,800 | 4,925 | 4,700 | 4,775 | ±0 | ±0% | 37,680 |
| 2004/06/28 | 4,700 | 4,925 | 4,675 | 4,775 | +150 | +3.2% | 38,360 |
| 2004/06/25 | 4,825 | 4,825 | 4,600 | 4,625 | -175 | -3.6% | 21,760 |
| 2004/06/24 | 4,725 | 4,825 | 4,625 | 4,800 | +200 | +4.3% | 24,080 |
| 2004/06/23 | 4,725 | 4,750 | 4,550 | 4,600 | -125 | -2.6% | 18,160 |
| 2004/06/22 | 4,875 | 4,875 | 4,675 | 4,725 | -200 | -4.1% | 26,040 |
| 2004/06/21 | 5,000 | 5,000 | 4,800 | 4,925 | -150 | -3% | 37,400 |
| 2004/06/18 | 5,300 | 5,300 | 5,025 | 5,075 | -150 | -2.9% | 126,800 |
| 2004/06/17 | 4,800 | 5,275 | 4,800 | 5,225 | +450 | +9.4% | 165,320 |
| 2004/06/16 | 4,900 | 4,925 | 4,750 | 4,775 | -75 | -1.5% | 34,080 |
| 2004/06/15 | 4,775 | 4,875 | 4,625 | 4,850 | +50 | +1% | 21,960 |
| 2004/06/14 | 4,875 | 4,950 | 4,800 | 4,800 | -125 | -2.5% | 26,920 |
| 2004/06/11 | 4,900 | 4,950 | 4,775 | 4,925 | +25 | +0.5% | 21,400 |
| 2004/06/10 | 4,600 | 4,975 | 4,500 | 4,900 | +150 | +3.2% | 39,680 |
| 2004/06/09 | 5,150 | 5,150 | 4,725 | 4,750 | -325 | -6.4% | 44,080 |
| 2004/06/08 | 5,250 | 5,275 | 5,000 | 5,075 | -125 | -2.4% | 91,960 |
| 2004/06/07 | 4,925 | 5,300 | 4,925 | 5,200 | +275 | +5.6% | 239,800 |
| 2004/06/04 | 4,600 | 4,950 | 4,525 | 4,925 | +325 | +7.1% | 121,160 |
| 2004/06/03 | 4,650 | 4,725 | 4,475 | 4,600 | ±0 | ±0% | 77,080 |
| 2004/06/02 | 4,825 | 4,925 | 4,325 | 4,600 | ±0 | ±0% | 161,800 |
| 2004/06/01 | 4,125 | 4,800 | 4,025 | 4,600 | +450 | +10.8% | 279,360 |
| 2004/05/31 | 4,150 | 4,150 | 4,025 | 4,150 | +500 | +13.7% | 175,800 |
| 2004/05/28 | 3,225 | 3,650 | 3,200 | 3,650 | +500 | +15.9% | 35,640 |
| 2004/05/27 | 3,200 | 3,250 | 3,150 | 3,150 | ±0 | ±0% | 11,880 |
| 2004/05/26 | 3,275 | 3,350 | 3,150 | 3,150 | -50 | -1.6% | 17,400 |
| 2004/05/25 | 3,300 | 3,325 | 3,200 | 3,200 | -150 | -4.5% | 16,040 |
| 2004/05/24 | 3,375 | 3,375 | 3,250 | 3,350 | -25 | -0.7% | 22,640 |
| 2004/05/21 | 3,200 | 3,375 | 3,150 | 3,375 | +125 | +3.8% | 24,840 |
| 2004/05/20 | 3,300 | 3,350 | 3,125 | 3,250 | -25 | -0.8% | 24,720 |
| 2004/05/19 | 3,200 | 3,450 | 3,000 | 3,275 | +175 | +5.6% | 47,560 |
| 2004/05/18 | 3,000 | 3,125 | 2,800 | 3,100 | -25 | -0.8% | 27,640 |
| 2004/05/17 | 3,675 | 3,675 | 3,125 | 3,125 | -750 | -19.4% | 15,520 |
| 2004/05/14 | 3,950 | 3,950 | 3,750 | 3,875 | -125 | -3.1% | 7,000 |
| 2004/05/13 | 4,000 | 4,125 | 3,975 | 4,000 | -75 | -1.8% | 4,480 |
| 2004/05/12 | 3,975 | 4,100 | 3,925 | 4,075 | +325 | +8.7% | 10,440 |
| 2004/05/11 | 3,450 | 3,950 | 3,450 | 3,750 | -250 | -6.3% | 25,440 |
| 2004/05/10 | 4,750 | 4,750 | 4,000 | 4,000 | -750 | -15.8% | 19,280 |
| 2004/05/07 | 4,950 | 4,950 | 4,700 | 4,750 | -100 | -2.1% | 5,760 |
| 2004/05/06 | 4,875 | 5,050 | 4,800 | 4,850 | +75 | +1.6% | 21,600 |
| 2004/04/30 | 4,625 | 4,800 | 4,625 | 4,775 | +100 | +2.1% | 13,200 |
| 2004/04/28 | 4,600 | 4,700 | 4,600 | 4,675 | +25 | +0.5% | 6,520 |
| 2004/04/27 | 4,625 | 4,725 | 4,550 | 4,650 | ±0 | ±0% | 7,360 |
| 2004/04/26 | 4,750 | 4,750 | 4,650 | 4,650 | -150 | -3.1% | 8,200 |
| 2004/04/23 | 4,800 | 4,800 | 4,725 | 4,800 | -25 | -0.5% | 9,320 |
| 2004/04/22 | 4,800 | 4,825 | 4,725 | 4,825 | -25 | -0.5% | 10,040 |
| 2004/04/21 | 4,950 | 4,950 | 4,725 | 4,850 | -100 | -2% | 12,600 |
| 2004/04/20 | 4,725 | 4,950 | 4,675 | 4,950 | +275 | +5.9% | 15,640 |
5101～
5150
件表示中 / 5674件
類似銘柄と比較する
現在ご覧いただいている「ＮＥＸＹＺ．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 |
|---|---|---|---|---|---|---|---|---|
| ＮＥＸＹＺ．Ｇ | 82,200円 | +4.1% | +29.8% | 2.43% | 15.28倍 | 4.19倍 |
|
中小企業がＬＥＤ照明など初期投資ゼロで設備導入できるよう支援。電子雑誌やエンタメも |
| イントラスト | 86,300円 | +14.0% | +12.1% | 2.90% | 14.09倍 | 2.96倍 |
|
家賃債務保証が柱。医療・介護費保証を第２の柱に育成中。不動産管理の業務受託も手がける |
| Ｓｏｌｖｖｙ | 274,100円 | +28.8% | +5.8% | 0.73% | 13.43倍 | 2.95倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
| ＧＦＡ | 37,000円 | -17.6% | - | 0.00% | 28.95倍 | 15.42倍 |
|
不動産投融資軸に飲食、ゲーム、運送等で収益源模索。サイバーセキュリティ事業が急成長 |
| Ｃａｓａ | 81,200円 | +8.9% | -25.7% | 3.94% | 11.74倍 | 1.10倍 |
|
住居用家賃債務保証の独立系大手。テナント用にも展開。入居者対応など家主支援サービスも |
市場注目の銘柄
チャート関連のコラム
