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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 5,875 | 6,025 | 5,625 | 5,950 | +75 | +1.3% | 4,320 |
| 2003/11/19 | 5,250 | 5,875 | 5,162.5 | 5,875 | +125 | +2.2% | 2,880 |
| 2003/11/18 | 5,200 | 5,750 | 5,062.5 | 5,750 | +125 | +2.2% | 3,600 |
| 2003/11/17 | 5,312.5 | 5,625 | 5,250 | 5,625 | -250 | -4.3% | 6,640 |
| 2003/11/14 | 6,125 | 6,125 | 5,625 | 5,875 | -287.5 | -4.7% | 880 |
| 2003/11/13 | 6,000 | 6,237.5 | 6,000 | 6,162.5 | +187.5 | +3.1% | 1,360 |
| 2003/11/12 | 5,625 | 5,975 | 5,537.5 | 5,975 | +100 | +1.7% | 1,520 |
| 2003/11/11 | 6,250 | 6,250 | 5,237.5 | 5,875 | -475 | -7.5% | 4,400 |
| 2003/11/10 | 6,325 | 6,375 | 6,250 | 6,350 | +125 | +2% | 2,480 |
| 2003/11/07 | 6,250 | 6,250 | 6,125 | 6,225 | +100 | +1.6% | 640 |
| 2003/11/06 | 6,300 | 6,437.5 | 6,125 | 6,125 | -212.5 | -3.4% | 3,680 |
| 2003/11/05 | 6,550 | 6,550 | 6,262.5 | 6,337.5 | -175 | -2.7% | 1,520 |
| 2003/11/04 | 6,275 | 6,512.5 | 6,200 | 6,512.5 | +137.5 | +2.2% | 5,200 |
| 2003/10/31 | 6,812.5 | 6,812.5 | 6,075 | 6,375 | -312.5 | -4.7% | 4,640 |
| 2003/10/30 | 6,050 | 6,687.5 | 5,987.5 | 6,687.5 | +687.5 | +11.5% | 9,600 |
| 2003/10/29 | 6,037.5 | 6,125 | 5,912.5 | 6,000 | -125 | -2% | 2,640 |
| 2003/10/28 | 6,012.5 | 6,187.5 | 6,000 | 6,125 | +125 | +2.1% | 3,120 |
| 2003/10/27 | 5,787.5 | 6,000 | 5,750 | 6,000 | +212.5 | +3.7% | 3,840 |
| 2003/10/24 | 5,137.5 | 6,000 | 5,137.5 | 5,787.5 | +275 | +5% | 4,960 |
| 2003/10/23 | 6,062.5 | 6,062.5 | 5,512.5 | 5,512.5 | -612.5 | -10% | 6,080 |
| 2003/10/22 | 6,200 | 6,200 | 5,812.5 | 6,125 | -62.5 | -1% | 4,560 |
| 2003/10/21 | 6,562.5 | 6,625 | 6,000 | 6,187.5 | -187.5 | -2.9% | 7,440 |
| 2003/10/20 | 7,250 | 7,287.5 | 6,275 | 6,375 | -500 | -7.3% | 10,560 |
| 2003/10/17 | 6,237.5 | 7,487.5 | 6,000 | 6,875 | +625 | +10% | 26,960 |
| 2003/10/16 | 6,225 | 6,375 | 6,175 | 6,250 | -250 | -3.8% | 5,280 |
| 2003/10/15 | 6,762.5 | 6,800 | 6,250 | 6,500 | -187.5 | -2.8% | 4,640 |
| 2003/10/14 | 6,662.5 | 7,000 | 6,662.5 | 6,687.5 | +62.5 | +0.9% | 10,400 |
| 2003/10/10 | 6,712.5 | 6,712.5 | 6,187.5 | 6,625 | -87.5 | -1.3% | 13,840 |
| 2003/10/09 | 6,637.5 | 7,000 | 6,512.5 | 6,712.5 | +75 | +1.1% | 8,880 |
| 2003/10/08 | 7,000 | 7,250 | 6,562.5 | 6,637.5 | -862.5 | -11.5% | 19,680 |
| 2003/10/07 | 7,500 | 7,500 | 7,000 | 7,500 | +1,250 | +20% | 35,600 |
| 2003/10/06 | 6,125 | 6,250 | 6,125 | 6,250 | +625 | +11.1% | 7,200 |
| 2003/10/03 | 5,500 | 5,625 | 5,387.5 | 5,625 | +625 | +12.5% | 11,600 |
| 2003/10/02 | 4,500 | 5,000 | 4,500 | 5,000 | +625 | +14.3% | 17,600 |
| 2003/10/01 | 3,750 | 4,375 | 3,725 | 4,375 | +500 | +12.9% | 11,760 |
| 2003/09/30 | 3,987.5 | 3,987.5 | 3,850 | 3,875 | -125 | -3.1% | 3,920 |
| 2003/09/29 | 3,587.5 | 4,250 | 3,487.5 | 4,000 | ±0 | ±0% | 31,520 |
| 2003/09/26 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 31,360 |
| 2003/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/24 | 2,700 | 3,075 | 2,675 | 3,000 | +300 | +11.1% | 91,200 |
| 2003/09/22 | 2,700 | 2,700 | 2,625 | 2,700 | +25 | +0.9% | 28,000 |
| 2003/09/19 | 2,700 | 2,725 | 2,600 | 2,675 | +25 | +0.9% | 29,200 |
| 2003/09/18 | 2,725 | 2,750 | 2,625 | 2,650 | -50 | -1.9% | 29,200 |
| 2003/09/17 | 2,600 | 2,725 | 2,600 | 2,700 | +150 | +5.9% | 32,000 |
| 2003/09/16 | 2,500 | 2,575 | 2,487.5 | 2,550 | +92.5 | +3.8% | 34,800 |
| 2003/09/12 | 2,500 | 2,500 | 2,415 | 2,457.5 | +22.5 | +0.9% | 18,400 |
| 2003/09/11 | 2,477.5 | 2,500 | 2,345 | 2,435 | -35 | -1.4% | 56,000 |
| 2003/09/10 | 2,675 | 2,700 | 2,375 | 2,470 | -305 | -11% | 79,600 |
| 2003/09/09 | 2,575 | 2,775 | 2,575 | 2,775 | +175 | +6.7% | 9,200 |
| 2003/09/08 | 2,750 | 2,800 | 2,500 | 2,600 | -150 | -5.5% | 34,400 |
5251～
5300
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
