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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 2,168 | 2,225 | 2,151 | 2,151 | -17 | -0.8% | 91,000 |
| 2017/10/03 | 2,154 | 2,169 | 2,121 | 2,168 | +21 | +1% | 62,700 |
| 2017/10/02 | 2,161 | 2,161 | 2,101 | 2,147 | +36 | +1.7% | 66,000 |
| 2017/09/29 | 2,058 | 2,134 | 2,029 | 2,111 | +52 | +2.5% | 101,500 |
| 2017/09/28 | 1,998 | 2,063 | 1,981 | 2,059 | +76 | +3.8% | 102,700 |
| 2017/09/27 | 1,952 | 1,996 | 1,928 | 1,983 | +44 | +2.3% | 45,300 |
| 2017/09/26 | 1,947 | 1,947 | 1,911 | 1,939 | -8 | -0.4% | 40,500 |
| 2017/09/25 | 1,927 | 1,974 | 1,926 | 1,947 | -1 | -0.1% | 61,200 |
| 2017/09/22 | 1,994 | 1,994 | 1,927 | 1,948 | -33 | -1.7% | 31,900 |
| 2017/09/21 | 1,968 | 2,000 | 1,946 | 1,981 | +13 | +0.7% | 55,200 |
| 2017/09/20 | 1,990 | 1,990 | 1,943 | 1,968 | -12 | -0.6% | 38,400 |
| 2017/09/19 | 1,899 | 1,993 | 1,899 | 1,980 | +95 | +5% | 134,700 |
| 2017/09/15 | 1,860 | 1,890 | 1,850 | 1,885 | +25 | +1.3% | 26,000 |
| 2017/09/14 | 1,878 | 1,878 | 1,835 | 1,860 | -12 | -0.6% | 20,800 |
| 2017/09/13 | 1,878 | 1,888 | 1,866 | 1,872 | -3 | -0.2% | 15,500 |
| 2017/09/12 | 1,884 | 1,887 | 1,863 | 1,875 | +12 | +0.6% | 25,500 |
| 2017/09/11 | 1,860 | 1,881 | 1,848 | 1,863 | +22 | +1.2% | 20,400 |
| 2017/09/08 | 1,839 | 1,865 | 1,831 | 1,841 | -10 | -0.5% | 40,900 |
| 2017/09/07 | 1,899 | 1,926 | 1,822 | 1,851 | -46 | -2.4% | 112,900 |
| 2017/09/06 | 1,828 | 1,897 | 1,797 | 1,897 | +69 | +3.8% | 69,800 |
| 2017/09/05 | 1,881 | 1,894 | 1,814 | 1,828 | -13 | -0.7% | 80,000 |
| 2017/09/04 | 1,880 | 1,892 | 1,824 | 1,841 | -37 | -2% | 55,800 |
| 2017/09/01 | 1,949 | 1,960 | 1,866 | 1,878 | -35 | -1.8% | 80,700 |
| 2017/08/31 | 1,874 | 1,917 | 1,862 | 1,913 | +39 | +2.1% | 40,900 |
| 2017/08/30 | 1,869 | 1,881 | 1,842 | 1,874 | +14 | +0.8% | 24,700 |
| 2017/08/29 | 1,865 | 1,876 | 1,831 | 1,860 | -14 | -0.7% | 25,600 |
| 2017/08/28 | 1,884 | 1,892 | 1,867 | 1,874 | -6 | -0.3% | 37,200 |
| 2017/08/25 | 1,869 | 1,888 | 1,860 | 1,880 | +11 | +0.6% | 23,200 |
| 2017/08/24 | 1,868 | 1,894 | 1,865 | 1,869 | +8 | +0.4% | 17,000 |
| 2017/08/23 | 1,910 | 1,910 | 1,860 | 1,861 | -34 | -1.8% | 30,700 |
| 2017/08/22 | 1,870 | 1,902 | 1,868 | 1,895 | +30 | +1.6% | 21,000 |
| 2017/08/21 | 1,952 | 1,973 | 1,865 | 1,865 | -87 | -4.5% | 90,700 |
| 2017/08/18 | 1,922 | 1,961 | 1,910 | 1,952 | -2 | -0.1% | 41,800 |
| 2017/08/17 | 1,942 | 1,977 | 1,938 | 1,954 | +14 | +0.7% | 27,800 |
| 2017/08/16 | 1,925 | 1,958 | 1,916 | 1,940 | +15 | +0.8% | 33,500 |
| 2017/08/15 | 1,934 | 1,968 | 1,923 | 1,925 | +28 | +1.5% | 63,800 |
| 2017/08/14 | 1,853 | 1,899 | 1,834 | 1,897 | +11 | +0.6% | 78,700 |
| 2017/08/10 | 1,915 | 1,958 | 1,885 | 1,886 | +11 | +0.6% | 83,000 |
| 2017/08/09 | 1,980 | 1,980 | 1,863 | 1,875 | -73 | -3.7% | 93,200 |
| 2017/08/08 | 1,820 | 1,975 | 1,820 | 1,948 | +152 | +8.5% | 239,400 |
| 2017/08/07 | 1,767 | 1,811 | 1,767 | 1,796 | +44 | +2.5% | 69,700 |
| 2017/08/04 | 1,774 | 1,805 | 1,752 | 1,752 | -22 | -1.2% | 50,400 |
| 2017/08/03 | 1,813 | 1,819 | 1,763 | 1,774 | -20 | -1.1% | 28,900 |
| 2017/08/02 | 1,761 | 1,808 | 1,761 | 1,794 | +22 | +1.2% | 42,700 |
| 2017/08/01 | 1,805 | 1,808 | 1,747 | 1,772 | -33 | -1.8% | 65,300 |
| 2017/07/31 | 1,800 | 1,812 | 1,780 | 1,805 | -8 | -0.4% | 41,500 |
| 2017/07/28 | 1,874 | 1,874 | 1,801 | 1,813 | -57 | -3% | 102,900 |
| 2017/07/27 | 1,915 | 1,915 | 1,865 | 1,870 | -33 | -1.7% | 44,800 |
| 2017/07/26 | 1,930 | 1,938 | 1,902 | 1,903 | -24 | -1.2% | 34,100 |
| 2017/07/25 | 1,914 | 1,927 | 1,902 | 1,927 | +16 | +0.8% | 39,200 |
1851～
1900
件表示中 / 5676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 | 82,700円 | +4.1% | +29.8% | 2.42% | 15.37倍 | 4.22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 | 86,800円 | +14.0% | +12.1% | 2.88% | 14.18倍 | 2.98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 | 281,800円 | +28.8% | +5.8% | 0.71% | 13.80倍 | 3.04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 | 81,700円 | +8.9% | -25.7% | 3.92% | 11.81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 |
| ＧＦＡ | 35,000円 | -17.6% | - | 0.00% | 27.39倍 | 14.58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
