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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 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 |
| 2017/01/16 | 1,478 | 1,480 | 1,422 | 1,426 | -50 | -3.4% | 119,400 |
| 2017/01/13 | 1,444 | 1,496 | 1,443 | 1,476 | +31 | +2.1% | 157,300 |
| 2017/01/12 | 1,431 | 1,451 | 1,411 | 1,445 | +14 | +1% | 81,600 |
| 2017/01/11 | 1,449 | 1,462 | 1,426 | 1,431 | +5 | +0.4% | 82,000 |
| 2017/01/10 | 1,441 | 1,475 | 1,410 | 1,426 | -15 | -1% | 102,200 |
| 2017/01/06 | 1,450 | 1,466 | 1,430 | 1,441 | -16 | -1.1% | 71,900 |
| 2017/01/05 | 1,408 | 1,463 | 1,392 | 1,457 | +55 | +3.9% | 162,900 |
| 2017/01/04 | 1,410 | 1,426 | 1,395 | 1,402 | -6 | -0.4% | 78,900 |
| 2016/12/30 | 1,403 | 1,425 | 1,399 | 1,408 | -15 | -1.1% | 70,800 |
| 2016/12/29 | 1,411 | 1,427 | 1,387 | 1,423 | ±0 | ±0% | 103,900 |
| 2016/12/28 | 1,398 | 1,435 | 1,391 | 1,423 | +17 | +1.2% | 67,200 |
| 2016/12/27 | 1,468 | 1,481 | 1,392 | 1,406 | -67 | -4.5% | 193,100 |
| 2016/12/26 | 1,465 | 1,519 | 1,465 | 1,473 | +13 | +0.9% | 152,000 |
| 2016/12/22 | 1,442 | 1,490 | 1,422 | 1,460 | +9 | +0.6% | 140,300 |
| 2016/12/21 | 1,520 | 1,521 | 1,449 | 1,451 | -48 | -3.2% | 282,700 |
| 2016/12/20 | 1,386 | 1,502 | 1,378 | 1,499 | +128 | +9.3% | 430,300 |
| 2016/12/19 | 1,365 | 1,381 | 1,357 | 1,371 | +33 | +2.5% | 114,300 |
| 2016/12/16 | 1,348 | 1,353 | 1,322 | 1,338 | -2 | -0.1% | 89,600 |
| 2016/12/15 | 1,394 | 1,412 | 1,337 | 1,340 | -27 | -2% | 180,800 |
| 2016/12/14 | 1,327 | 1,392 | 1,327 | 1,367 | +44 | +3.3% | 189,500 |
| 2016/12/13 | 1,307 | 1,337 | 1,301 | 1,323 | +18 | +1.4% | 120,400 |
| 2016/12/12 | 1,280 | 1,307 | 1,272 | 1,305 | +27 | +2.1% | 95,800 |
| 2016/12/09 | 1,270 | 1,288 | 1,265 | 1,278 | -4 | -0.3% | 81,700 |
| 2016/12/08 | 1,297 | 1,313 | 1,278 | 1,282 | -19 | -1.5% | 143,000 |
| 2016/12/07 | 1,300 | 1,310 | 1,289 | 1,301 | -7 | -0.5% | 72,700 |
| 2016/12/06 | 1,314 | 1,326 | 1,294 | 1,308 | -6 | -0.5% | 72,100 |
2051～
2100
件表示中 / 5720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 | 91,000円 | +4.1% | +29.8% | 2.20% | 16.91倍 | 4.46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 | 90,700円 | +13.5% | +10.9% | 3.86% | 13.09倍 | 2.92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 | 167,600円 | +28.8% | +5.8% | 0.84% | 16.42倍 | 3.61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 | 26,200円 | -44.7% | - | 0.00% | 58.74倍 | 2.68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
