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 |
|---|---|---|---|---|---|---|---|
| 2003/12/29 | 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 |
| 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 |
5301～
5350
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
