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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 2,850 | 2,850 | 2,725 | 2,750 | ±0 | ±0% | 22,800 |
| 2003/09/04 | 2,750 | 3,050 | 2,725 | 2,750 | - | - | 100,800 |
| 2003/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/02 | 2,200 | 2,345 | 2,175 | 2,345 | +245 | +11.7% | 30,400 |
| 2003/09/01 | 1,875 | 2,100 | 1,875 | 2,100 | +250 | +13.5% | 40,800 |
| 2003/08/29 | 1,770 | 1,850 | 1,725 | 1,850 | +155 | +9.1% | 15,600 |
| 2003/08/28 | 1,802.5 | 1,825 | 1,575 | 1,695 | -30 | -1.7% | 35,200 |
| 2003/08/27 | 1,500 | 1,725 | 1,500 | 1,725 | +250 | +16.9% | 48,800 |
| 2003/08/26 | 1,475 | 1,475 | 1,430 | 1,475 | +50 | +3.5% | 16,800 |
| 2003/08/25 | 1,372.5 | 1,450 | 1,372.5 | 1,425 | +35 | +2.5% | 20,000 |
| 2003/08/22 | 1,282.5 | 1,425 | 1,282.5 | 1,390 | +107.5 | +8.4% | 41,200 |
| 2003/08/21 | 1,162.5 | 1,282.5 | 1,162.5 | 1,282.5 | +125 | +10.8% | 64,800 |
| 2003/08/20 | 1,157.5 | 1,157.5 | 1,127.5 | 1,157.5 | ±0 | ±0% | 15,600 |
| 2003/08/19 | 1,130 | 1,162.5 | 1,125 | 1,157.5 | +22.5 | +2% | 5,200 |
| 2003/08/18 | 1,135 | 1,135 | 1,135 | 1,135 | +12.5 | +1.1% | 2,400 |
| 2003/08/15 | 1,102.5 | 1,122.5 | 1,062.5 | 1,122.5 | ±0 | ±0% | 14,000 |
| 2003/08/14 | 1,117.5 | 1,122.5 | 1,100 | 1,122.5 | ±0 | ±0% | 2,400 |
| 2003/08/13 | 1,130 | 1,130 | 1,102.5 | 1,122.5 | -2.5 | -0.2% | 10,000 |
| 2003/08/12 | 1,100 | 1,125 | 1,100 | 1,125 | +2.5 | +0.2% | 2,800 |
| 2003/08/11 | 1,122.5 | 1,122.5 | 1,120 | 1,122.5 | ±0 | ±0% | 2,000 |
| 2003/08/08 | 1,105 | 1,122.5 | 1,075 | 1,122.5 | +22.5 | +2% | 7,200 |
| 2003/08/07 | 1,125 | 1,125 | 1,100 | 1,100 | -25 | -2.2% | 6,400 |
| 2003/08/06 | 1,125 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 5,200 |
| 2003/08/05 | 1,150 | 1,150 | 1,125 | 1,125 | -37.5 | -3.2% | 800 |
| 2003/08/04 | 1,112.5 | 1,162.5 | 1,112.5 | 1,162.5 | -30 | -2.5% | 9,600 |
| 2003/08/01 | 1,140 | 1,192.5 | 1,122.5 | 1,192.5 | +10 | +0.8% | 5,600 |
| 2003/07/31 | 1,217.5 | 1,217.5 | 1,165 | 1,182.5 | -30 | -2.5% | 3,600 |
| 2003/07/30 | 1,185 | 1,212.5 | 1,180 | 1,212.5 | +27.5 | +2.3% | 4,000 |
| 2003/07/29 | 1,200 | 1,200 | 1,175 | 1,185 | ±0 | ±0% | 8,000 |
| 2003/07/28 | 1,207.5 | 1,207.5 | 1,180 | 1,185 | -10 | -0.8% | 37,200 |
| 2003/07/25 | 1,202.5 | 1,220 | 1,195 | 1,195 | -25 | -2% | 12,400 |
| 2003/07/24 | 1,220 | 1,220 | 1,190 | 1,220 | +22.5 | +1.9% | 49,600 |
| 2003/07/23 | 1,127.5 | 1,200 | 1,127.5 | 1,197.5 | +80 | +7.2% | 67,600 |
| 2003/07/22 | 1,120 | 1,120 | 1,100 | 1,117.5 | -7.5 | -0.7% | 30,800 |
| 2003/07/18 | 1,112.5 | 1,125 | 1,100 | 1,125 | +12.5 | +1.1% | 16,800 |
| 2003/07/17 | 1,150 | 1,150 | 1,100 | 1,112.5 | -42.5 | -3.7% | 34,800 |
| 2003/07/16 | 1,032.5 | 1,155 | 1,032.5 | 1,155 | +125 | +12.1% | 47,200 |
| 2003/07/15 | 1,025 | 1,037.5 | 1,025 | 1,030 | +25 | +2.5% | 9,200 |
| 2003/07/14 | 990 | 1,012.5 | 990 | 1,005 | +17.5 | +1.8% | 4,000 |
| 2003/07/11 | 985 | 1,025 | 985 | 987.5 | +12.5 | +1.3% | 10,800 |
| 2003/07/10 | 972.5 | 975 | 972.5 | 975 | +2.5 | +0.3% | 1,600 |
| 2003/07/09 | 952.5 | 975 | 952.5 | 972.5 | +22.5 | +2.4% | 4,000 |
| 2003/07/08 | 987.5 | 987.5 | 950 | 950 | -32.5 | -3.3% | 5,200 |
| 2003/07/07 | 1,000 | 1,000 | 982.5 | 982.5 | -20 | -2% | 9,200 |
| 2003/07/04 | 1,012.5 | 1,022.5 | 1,002.5 | 1,002.5 | -17.5 | -1.7% | 4,000 |
| 2003/07/03 | 1,037.5 | 1,037.5 | 1,012.5 | 1,020 | -17.5 | -1.7% | 10,800 |
| 2003/07/02 | 1,040 | 1,040 | 1,037.5 | 1,037.5 | -2.5 | -0.2% | 3,200 |
| 2003/07/01 | 1,062.5 | 1,100 | 1,037.5 | 1,040 | -17.5 | -1.7% | 26,400 |
| 2003/06/30 | 1,050 | 1,057.5 | 1,027.5 | 1,057.5 | +7.5 | +0.7% | 17,600 |
| 2003/06/27 | 1,037.5 | 1,050 | 1,020 | 1,050 | +12.5 | +1.2% | 18,400 |
5301～
5350
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
