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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 1,667 | 1,695 | 1,659 | 1,695 | +27 | +1.6% | 42,100 |
| 2017/03/27 | 1,698 | 1,706 | 1,652 | 1,668 | -33 | -1.9% | 70,600 |
| 2017/03/24 | 1,663 | 1,725 | 1,650 | 1,701 | +22 | +1.3% | 83,700 |
| 2017/03/23 | 1,686 | 1,693 | 1,663 | 1,679 | -7 | -0.4% | 57,200 |
| 2017/03/22 | 1,680 | 1,727 | 1,680 | 1,686 | -28 | -1.6% | 80,100 |
| 2017/03/21 | 1,680 | 1,715 | 1,665 | 1,714 | +27 | +1.6% | 106,300 |
| 2017/03/17 | 1,670 | 1,696 | 1,664 | 1,687 | +15 | +0.9% | 108,700 |
| 2017/03/16 | 1,642 | 1,683 | 1,642 | 1,672 | +30 | +1.8% | 78,200 |
| 2017/03/15 | 1,705 | 1,718 | 1,624 | 1,642 | -80 | -4.6% | 168,000 |
| 2017/03/14 | 1,769 | 1,769 | 1,663 | 1,722 | -66 | -3.7% | 236,800 |
| 2017/03/13 | 1,770 | 1,844 | 1,770 | 1,788 | +23 | +1.3% | 188,800 |
| 2017/03/10 | 1,833 | 1,837 | 1,758 | 1,765 | -57 | -3.1% | 183,400 |
| 2017/03/09 | 1,854 | 1,893 | 1,762 | 1,822 | +3 | +0.2% | 409,900 |
| 2017/03/08 | 1,730 | 1,850 | 1,729 | 1,819 | +117 | +6.9% | 492,400 |
| 2017/03/07 | 1,649 | 1,740 | 1,649 | 1,702 | +62 | +3.8% | 243,900 |
| 2017/03/06 | 1,664 | 1,670 | 1,627 | 1,640 | -7 | -0.4% | 95,600 |
| 2017/03/03 | 1,630 | 1,674 | 1,623 | 1,647 | +10 | +0.6% | 95,000 |
| 2017/03/02 | 1,621 | 1,670 | 1,616 | 1,637 | +9 | +0.6% | 134,100 |
| 2017/03/01 | 1,600 | 1,635 | 1,562 | 1,628 | +12 | +0.7% | 153,500 |
| 2017/02/28 | 1,598 | 1,628 | 1,593 | 1,616 | +16 | +1% | 75,100 |
| 2017/02/27 | 1,635 | 1,635 | 1,589 | 1,600 | +5 | +0.3% | 85,700 |
| 2017/02/24 | 1,627 | 1,638 | 1,583 | 1,595 | -30 | -1.8% | 138,400 |
| 2017/02/23 | 1,635 | 1,654 | 1,615 | 1,625 | -3 | -0.2% | 137,200 |
| 2017/02/22 | 1,596 | 1,640 | 1,594 | 1,628 | +33 | +2.1% | 210,500 |
| 2017/02/21 | 1,575 | 1,596 | 1,569 | 1,595 | +6 | +0.4% | 70,800 |
| 2017/02/20 | 1,558 | 1,597 | 1,553 | 1,589 | +35 | +2.3% | 152,900 |
| 2017/02/17 | 1,522 | 1,565 | 1,500 | 1,554 | +18 | +1.2% | 133,000 |
| 2017/02/16 | 1,539 | 1,539 | 1,492 | 1,536 | ±0 | ±0% | 197,200 |
| 2017/02/15 | 1,506 | 1,543 | 1,506 | 1,536 | +30 | +2% | 153,400 |
| 2017/02/14 | 1,540 | 1,540 | 1,504 | 1,506 | -21 | -1.4% | 79,500 |
| 2017/02/13 | 1,597 | 1,597 | 1,511 | 1,527 | -51 | -3.2% | 175,000 |
| 2017/02/10 | 1,569 | 1,599 | 1,550 | 1,578 | +45 | +2.9% | 250,100 |
| 2017/02/09 | 1,521 | 1,558 | 1,521 | 1,533 | +14 | +0.9% | 73,700 |
| 2017/02/08 | 1,509 | 1,542 | 1,504 | 1,519 | +13 | +0.9% | 53,800 |
| 2017/02/07 | 1,530 | 1,530 | 1,498 | 1,506 | -16 | -1.1% | 70,000 |
| 2017/02/06 | 1,448 | 1,523 | 1,448 | 1,522 | +75 | +5.2% | 174,500 |
| 2017/02/03 | 1,453 | 1,453 | 1,425 | 1,447 | -10 | -0.7% | 120,500 |
| 2017/02/02 | 1,468 | 1,493 | 1,450 | 1,457 | -26 | -1.8% | 84,800 |
| 2017/02/01 | 1,497 | 1,507 | 1,470 | 1,483 | -18 | -1.2% | 89,800 |
| 2017/01/31 | 1,505 | 1,522 | 1,480 | 1,501 | -14 | -0.9% | 113,700 |
| 2017/01/30 | 1,535 | 1,565 | 1,502 | 1,515 | -19 | -1.2% | 141,200 |
| 2017/01/27 | 1,539 | 1,570 | 1,520 | 1,534 | +47 | +3.2% | 271,900 |
| 2017/01/26 | 1,498 | 1,505 | 1,477 | 1,487 | +9 | +0.6% | 66,600 |
| 2017/01/25 | 1,471 | 1,483 | 1,438 | 1,478 | +29 | +2% | 66,200 |
| 2017/01/24 | 1,435 | 1,465 | 1,433 | 1,449 | +25 | +1.8% | 61,100 |
| 2017/01/23 | 1,495 | 1,495 | 1,424 | 1,424 | -66 | -4.4% | 91,400 |
| 2017/01/20 | 1,472 | 1,517 | 1,459 | 1,490 | +18 | +1.2% | 147,900 |
| 2017/01/19 | 1,440 | 1,495 | 1,436 | 1,472 | +44 | +3.1% | 161,300 |
| 2017/01/18 | 1,410 | 1,434 | 1,393 | 1,428 | +8 | +0.6% | 56,600 |
| 2017/01/17 | 1,417 | 1,431 | 1,397 | 1,420 | -6 | -0.4% | 89,200 |
2001～
2050
件表示中 / 5696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 | 82,100円 | +4.1% | +29.8% | 2.44% | 15.26倍 | 4.03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 |
| Ｓｏｌｖｖｙ | 336,500円 | +28.8% | +5.8% | 0.83% | 16.48倍 | 3.63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 |
| イントラスト | 89,400円 | +13.5% | +10.9% | 3.91% | 12.90倍 | 2.88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 |
| Ｃａｓａ | 82,100円 | +8.9% | -25.7% | 3.90% | 11.87倍 | 1.11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 | 34,400円 | +38.0% | - | 0.00% | 3.55倍 | 3.47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
