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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 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 |
| 2003/12/29 | 3,625 | 3,712.5 | 3,475 | 3,700 | +325 | +9.6% | 67,520 |
| 2003/12/26 | 3,250 | 3,375 | 3,137.5 | 3,375 | +500 | +17.4% | 59,520 |
| 2003/12/25 | 2,887.5 | 2,987.5 | 2,812.5 | 2,875 | +25 | +0.9% | 31,840 |
| 2003/12/24 | 3,062.5 | 3,162.5 | 2,850 | 2,850 | -250 | -8.1% | 33,120 |
| 2003/12/22 | 3,112.5 | 3,187.5 | 3,062.5 | 3,100 | ±0 | ±0% | 25,840 |
| 2003/12/19 | 3,200 | 3,312.5 | 3,087.5 | 3,100 | -137.5 | -4.2% | 24,320 |
| 2003/12/18 | 3,212.5 | 3,412.5 | 3,075 | 3,237.5 | +37.5 | +1.2% | 36,000 |
| 2003/12/17 | 3,212.5 | 3,387.5 | 3,150 | 3,200 | +137.5 | +4.5% | 65,200 |
| 2003/12/16 | 2,687.5 | 3,187.5 | 2,662.5 | 3,062.5 | +187.5 | +6.5% | 83,680 |
| 2003/12/15 | 2,700 | 2,887.5 | 2,475 | 2,875 | +237.5 | +9% | 107,120 |
| 2003/12/12 | 3,137.5 | 3,162.5 | 2,612.5 | 2,637.5 | -450 | -14.6% | 28,160 |
| 2003/12/11 | 3,375 | 3,400 | 3,087.5 | 3,087.5 | -262.5 | -7.8% | 30,560 |
| 2003/12/10 | 3,187.5 | 3,375 | 3,087.5 | 3,350 | -237.5 | -6.6% | 46,480 |
| 2003/12/09 | 4,062.5 | 4,187.5 | 3,587.5 | 3,587.5 | -625 | -14.8% | 47,440 |
| 2003/12/08 | 4,412.5 | 4,425 | 4,050 | 4,212.5 | -387.5 | -8.4% | 20,240 |
| 2003/12/05 | 4,612.5 | 4,625 | 4,362.5 | 4,600 | -275 | -5.6% | 39,120 |
| 2003/12/04 | 4,862.5 | 4,937.5 | 4,775 | 4,875 | -12.5 | -0.3% | 4,720 |
| 2003/12/03 | 5,025 | 5,025 | 4,887.5 | 4,887.5 | -137.5 | -2.7% | 4,400 |
| 2003/12/02 | 5,237.5 | 5,237.5 | 4,887.5 | 5,025 | ±0 | ±0% | 8,960 |
| 2003/12/01 | 4,562.5 | 5,062.5 | 4,562.5 | 5,025 | -37.5 | -0.7% | 10,160 |
| 2003/11/28 | 5,750 | 5,775 | 5,050 | 5,062.5 | -612.5 | -10.8% | 24,960 |
| 2003/11/27 | 5,312.5 | 5,687.5 | 5,137.5 | 5,675 | +362.5 | +6.8% | 30,480 |
| 2003/11/26 | 4,750 | 5,312.5 | 4,750 | 5,312.5 | - | - | 69,600 |
| 2003/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/21 | 6,075 | 6,075 | 5,700 | 6,000 | +50 | +0.8% | 9,120 |
| 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 |
5251～
5300
件表示中 / 5718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 | 90,800円 | +4.1% | +29.8% | 2.20% | 16.87倍 | 4.45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 | 91,800円 | +13.5% | +10.9% | 3.81% | 13.25倍 | 2.95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 | 161,400円 | +28.8% | +5.8% | 0.87% | 15.81倍 | 3.48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 |
| Ｃａｓａ | 85,900円 | +8.9% | -25.7% | 3.73% | 12.43倍 | 1.16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 |
| ＧＦＡ | 25,100円 | -44.7% | - | 0.00% | 56.28倍 | 2.57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 |
市場注目の銘柄
チャート関連のコラム
