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 |
|---|---|---|---|---|---|---|---|
| 2011/10/31 | 198.6 | 200 | 196.1 | 196.1 | -7.4 | -3.6% | 5,650 |
| 2011/10/28 | 197.9 | 203.5 | 197.7 | 203.5 | +6.1 | +3.1% | 9,490 |
| 2011/10/27 | 197 | 198.1 | 195.1 | 197.4 | +1 | +0.5% | 9,020 |
| 2011/10/26 | 204 | 204 | 190.1 | 196.4 | -0.7 | -0.4% | 22,900 |
| 2011/10/25 | 198.5 | 198.7 | 194 | 197.1 | -1.4 | -0.7% | 14,530 |
| 2011/10/24 | 196.5 | 199.8 | 196.4 | 198.5 | +4 | +2.1% | 6,580 |
| 2011/10/21 | 193.1 | 195.8 | 193.1 | 194.5 | -1.6 | -0.8% | 3,460 |
| 2011/10/20 | 196.1 | 196.8 | 195.1 | 196.1 | ±0 | ±0% | 4,070 |
| 2011/10/19 | 196.3 | 196.9 | 195.1 | 196.1 | +0.7 | +0.4% | 1,670 |
| 2011/10/18 | 195.7 | 197.5 | 195.4 | 195.4 | -1.4 | -0.7% | 3,680 |
| 2011/10/17 | 198.4 | 198.6 | 195.7 | 196.8 | +0.8 | +0.4% | 2,640 |
| 2011/10/14 | 199 | 200.1 | 196 | 196 | ±0 | ±0% | 7,710 |
| 2011/10/13 | 195.5 | 198.5 | 195.5 | 196 | -2.1 | -1.1% | 2,290 |
| 2011/10/12 | 199 | 200 | 196.5 | 198.1 | -3.2 | -1.6% | 3,740 |
| 2011/10/11 | 194.1 | 201.3 | 194.1 | 201.3 | +3.2 | +1.6% | 12,750 |
| 2011/10/07 | 196.5 | 198.9 | 196.5 | 198.1 | +0.4 | +0.2% | 5,240 |
| 2011/10/06 | 194.3 | 197.9 | 193 | 197.7 | +3.5 | +1.8% | 4,500 |
| 2011/10/05 | 196.2 | 196.3 | 192.1 | 194.2 | -2 | -1% | 7,100 |
| 2011/10/04 | 198.3 | 198.4 | 193 | 196.2 | -2.1 | -1.1% | 11,860 |
| 2011/10/03 | 198.2 | 199.8 | 195 | 198.3 | ±0 | ±0% | 7,530 |
| 2011/09/30 | 198.1 | 199.9 | 197 | 198.3 | -1.2 | -0.6% | 9,270 |
| 2011/09/29 | 196.6 | 199.5 | 195 | 199.5 | +1 | +0.5% | 9,480 |
| 2011/09/28 | 189 | 198.5 | 189 | 198.5 | +7.1 | +3.7% | 13,460 |
| 2011/09/27 | 190.9 | 197.5 | 187.8 | 191.4 | -1.9 | -1% | 20,700 |
| 2011/09/26 | 199.5 | 199.9 | 193 | 193.3 | +3.3 | +1.7% | 28,800 |
| 2011/09/22 | 195 | 195 | 183 | 190 | -2.7 | -1.4% | 18,030 |
| 2011/09/21 | 197.5 | 197.5 | 192.7 | 192.7 | -3 | -1.5% | 8,500 |
| 2011/09/20 | 198 | 198 | 190 | 195.7 | -2.3 | -1.2% | 16,390 |
| 2011/09/16 | 197.2 | 198.8 | 197.2 | 198 | -0.3 | -0.2% | 10,710 |
| 2011/09/15 | 197.4 | 200 | 197.2 | 198.3 | +1.1 | +0.6% | 7,710 |
| 2011/09/14 | 196.6 | 198.4 | 195.6 | 197.2 | +0.5 | +0.3% | 3,940 |
| 2011/09/13 | 195.5 | 198 | 192.8 | 196.7 | +0.4 | +0.2% | 9,340 |
| 2011/09/12 | 195.5 | 196.7 | 194 | 196.3 | -0.4 | -0.2% | 9,770 |
| 2011/09/09 | 196.3 | 198.7 | 195.9 | 196.7 | -1.9 | -1% | 16,870 |
| 2011/09/08 | 196 | 198.6 | 194 | 198.6 | +0.2 | +0.1% | 7,990 |
| 2011/09/07 | 198.7 | 198.7 | 196 | 198.4 | -0.3 | -0.2% | 5,030 |
| 2011/09/06 | 196 | 199 | 195.9 | 198.7 | -0.9 | -0.5% | 8,600 |
| 2011/09/05 | 200 | 200 | 197.5 | 199.6 | +0.1 | +0.1% | 9,900 |
| 2011/09/02 | 194.5 | 202 | 194.2 | 199.5 | -0.8 | -0.4% | 12,120 |
| 2011/09/01 | 200.1 | 201.1 | 198.7 | 200.3 | +0.3 | +0.2% | 10,350 |
| 2011/08/31 | 200.8 | 201.5 | 200 | 200 | -1.6 | -0.8% | 8,260 |
| 2011/08/30 | 199.5 | 202.5 | 199 | 201.6 | +2.4 | +1.2% | 11,790 |
| 2011/08/29 | 200 | 200.2 | 196.5 | 199.2 | +3.7 | +1.9% | 6,840 |
| 2011/08/26 | 208 | 208 | 195 | 195.5 | -3.5 | -1.8% | 33,090 |
| 2011/08/25 | 201.8 | 203.4 | 199 | 199 | -0.2 | -0.1% | 12,190 |
| 2011/08/24 | 201.8 | 202 | 199 | 199.2 | +0.1 | +0.1% | 16,230 |
| 2011/08/23 | 201 | 201.6 | 198 | 199.1 | +1.6 | +0.8% | 11,620 |
| 2011/08/22 | 200 | 200 | 196.9 | 197.5 | -4.4 | -2.2% | 10,360 |
| 2011/08/19 | 195.6 | 202 | 195.1 | 201.9 | +2.3 | +1.2% | 18,680 |
| 2011/08/18 | 202.2 | 202.2 | 199 | 199.6 | -0.1 | -0.1% | 8,600 |
3351～
3400
件表示中 / 5721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 | 88,500円 | +4.1% | +29.8% | 2.26% | 16.45倍 | 4.34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 | 90,500円 | +13.5% | +10.9% | 3.87% | 13.06倍 | 2.91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 | 163,400円 | +28.8% | +5.8% | 0.86% | 16.00倍 | 3.52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 | 85,300円 | +8.9% | -25.7% | 3.75% | 12.35倍 | 1.15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 | 26,100円 | -44.7% | - | 0.00% | 58.52倍 | 2.67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
