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 |
|---|---|---|---|---|---|---|---|
| 2004/03/15 | 4,450 | 4,587.5 | 4,437.5 | 4,475 | +25 | +0.6% | 40,160 |
| 2004/03/12 | 4,375 | 4,562.5 | 4,312.5 | 4,450 | +75 | +1.7% | 49,040 |
| 2004/03/11 | 4,100 | 4,425 | 4,062.5 | 4,375 | +275 | +6.7% | 61,280 |
| 2004/03/10 | 4,125 | 4,150 | 4,025 | 4,100 | -50 | -1.2% | 26,800 |
| 2004/03/09 | 4,175 | 4,187.5 | 4,125 | 4,150 | -25 | -0.6% | 16,400 |
| 2004/03/08 | 4,137.5 | 4,212.5 | 4,137.5 | 4,175 | +50 | +1.2% | 26,320 |
| 2004/03/05 | 4,125 | 4,125 | 3,975 | 4,125 | ±0 | ±0% | 27,760 |
| 2004/03/04 | 4,162.5 | 4,162.5 | 4,075 | 4,125 | -62.5 | -1.5% | 29,200 |
| 2004/03/03 | 4,237.5 | 4,262.5 | 4,187.5 | 4,187.5 | -37.5 | -0.9% | 31,120 |
| 2004/03/02 | 4,312.5 | 4,312.5 | 4,187.5 | 4,225 | -87.5 | -2% | 16,240 |
| 2004/03/01 | 4,375 | 4,462.5 | 4,250 | 4,312.5 | ±0 | ±0% | 26,960 |
| 2004/02/27 | 4,450 | 4,475 | 4,275 | 4,312.5 | +50 | +1.2% | 28,480 |
| 2004/02/26 | 3,987.5 | 4,287.5 | 3,937.5 | 4,262.5 | +400 | +10.4% | 52,640 |
| 2004/02/25 | 3,925 | 4,012.5 | 3,650 | 3,862.5 | -312.5 | -7.5% | 81,600 |
| 2004/02/24 | 4,187.5 | 4,362.5 | 4,125 | 4,175 | +12.5 | +0.3% | 36,960 |
| 2004/02/23 | 4,250 | 4,437.5 | 4,162.5 | 4,162.5 | -437.5 | -9.5% | 43,440 |
| 2004/02/20 | 4,937.5 | 4,937.5 | 4,600 | 4,600 | -362.5 | -7.3% | 38,400 |
| 2004/02/19 | 5,187.5 | 5,187.5 | 4,850 | 4,962.5 | -162.5 | -3.2% | 67,600 |
| 2004/02/18 | 5,112.5 | 5,212.5 | 5,075 | 5,125 | ±0 | ±0% | 51,760 |
| 2004/02/17 | 4,875 | 5,137.5 | 4,875 | 5,125 | +187.5 | +3.8% | 46,240 |
| 2004/02/16 | 4,875 | 4,975 | 4,762.5 | 4,937.5 | +62.5 | +1.3% | 24,240 |
| 2004/02/13 | 5,075 | 5,075 | 4,800 | 4,875 | -125 | -2.5% | 32,880 |
| 2004/02/12 | 5,125 | 5,187.5 | 5,000 | 5,000 | -62.5 | -1.2% | 35,840 |
| 2004/02/10 | 5,125 | 5,125 | 4,750 | 5,062.5 | ±0 | ±0% | 51,600 |
| 2004/02/09 | 5,312.5 | 5,350 | 5,062.5 | 5,062.5 | -125 | -2.4% | 93,760 |
| 2004/02/06 | 4,862.5 | 5,312.5 | 4,812.5 | 5,187.5 | +325 | +6.7% | 306,160 |
| 2004/02/05 | 4,650 | 4,862.5 | 4,537.5 | 4,862.5 | +100 | +2.1% | 31,120 |
| 2004/02/04 | 4,962.5 | 4,962.5 | 4,712.5 | 4,762.5 | -212.5 | -4.3% | 94,800 |
| 2004/02/03 | 4,787.5 | 4,975 | 4,650 | 4,975 | +262.5 | +5.6% | 164,480 |
| 2004/02/02 | 4,437.5 | 4,812.5 | 4,437.5 | 4,712.5 | +150 | +3.3% | 111,600 |
| 2004/01/30 | 4,400 | 4,675 | 4,387.5 | 4,562.5 | +187.5 | +4.3% | 35,760 |
| 2004/01/29 | 4,625 | 4,687.5 | 4,275 | 4,375 | -312.5 | -6.7% | 77,440 |
| 2004/01/28 | 4,175 | 4,712.5 | 4,125 | 4,687.5 | +512.5 | +12.3% | 209,120 |
| 2004/01/27 | 3,900 | 4,175 | 3,825 | 4,175 | +275 | +7.1% | 53,120 |
| 2004/01/26 | 4,000 | 4,000 | 3,812.5 | 3,900 | -100 | -2.5% | 19,520 |
| 2004/01/23 | 4,000 | 4,025 | 3,937.5 | 4,000 | -12.5 | -0.3% | 22,880 |
| 2004/01/22 | 4,000 | 4,087.5 | 4,000 | 4,012.5 | +37.5 | +0.9% | 28,320 |
| 2004/01/21 | 4,112.5 | 4,112.5 | 3,937.5 | 3,975 | -150 | -3.6% | 17,200 |
| 2004/01/20 | 4,075 | 4,150 | 4,025 | 4,125 | +75 | +1.9% | 85,840 |
| 2004/01/19 | 3,987.5 | 4,087.5 | 3,937.5 | 4,050 | +162.5 | +4.2% | 61,760 |
| 2004/01/16 | 3,687.5 | 3,900 | 3,687.5 | 3,887.5 | +200 | +5.4% | 19,120 |
| 2004/01/15 | 3,775 | 3,800 | 3,650 | 3,687.5 | -87.5 | -2.3% | 11,920 |
| 2004/01/14 | 3,650 | 3,812.5 | 3,600 | 3,775 | +25 | +0.7% | 7,760 |
| 2004/01/13 | 3,825 | 3,875 | 3,712.5 | 3,750 | -100 | -2.6% | 8,480 |
| 2004/01/09 | 3,812.5 | 3,900 | 3,750 | 3,850 | -37.5 | -1% | 25,280 |
| 2004/01/08 | 4,000 | 4,000 | 3,887.5 | 3,887.5 | -87.5 | -2.2% | 17,920 |
| 2004/01/07 | 3,975 | 4,012.5 | 3,875 | 3,975 | -12.5 | -0.3% | 17,760 |
| 2004/01/06 | 4,062.5 | 4,062.5 | 3,787.5 | 3,987.5 | +62.5 | +1.6% | 31,920 |
| 2004/01/05 | 3,900 | 3,937.5 | 3,712.5 | 3,925 | +87.5 | +2.3% | 16,720 |
| 2003/12/30 | 3,812.5 | 3,937.5 | 3,737.5 | 3,837.5 | +137.5 | +3.7% | 35,040 |
5251～
5300
件表示中 / 5749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 | 107,300円 | +12.3% | +51.4% | 2.80% | 19.94倍 | 5.26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 | 103,400円 | +13.5% | +10.9% | 3.38% | 14.92倍 | 3.33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 |
| フィンテック | 10,900円 | +1.4% | +26.0% | 2.75% | 10.52倍 | 2.07倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
| Ｃａｓａ | 83,100円 | +8.9% | -25.7% | 3.85% | 12.02倍 | 1.12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 |
| ニッポンインシ | 337,000円 | +15.4% | +59.0% | 0.47% | 21.63倍 | 4.29倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
市場注目の銘柄
チャート関連のコラム
