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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 291.6 | 298.9 | 291.5 | 294.4 | +2.3 | +0.8% | 3,540 |
| 2010/08/13 | 291.1 | 294.5 | 290.8 | 292.1 | +0.1 | ±0% | 3,100 |
| 2010/08/12 | 291 | 292 | 290.1 | 292 | ±0 | ±0% | 3,280 |
| 2010/08/11 | 294.5 | 297 | 290.5 | 292 | -2.5 | -0.8% | 8,490 |
| 2010/08/10 | 297.2 | 300 | 294.5 | 294.5 | -2.9 | -1% | 5,770 |
| 2010/08/09 | 296.6 | 299.8 | 296.2 | 297.4 | -1.9 | -0.6% | 2,510 |
| 2010/08/06 | 295.1 | 299.4 | 294.1 | 299.3 | +2.3 | +0.8% | 4,760 |
| 2010/08/05 | 293.7 | 299 | 290.1 | 297 | +3.6 | +1.2% | 5,970 |
| 2010/08/04 | 292.1 | 297.2 | 290 | 293.4 | -3.7 | -1.2% | 9,460 |
| 2010/08/03 | 300.5 | 302 | 295.5 | 297.1 | -3.4 | -1.1% | 4,660 |
| 2010/08/02 | 306 | 306 | 296.5 | 300.5 | -2 | -0.7% | 5,160 |
| 2010/07/30 | 302.5 | 308 | 300.5 | 302.5 | -6.5 | -2.1% | 6,870 |
| 2010/07/29 | 306 | 313.5 | 303 | 309 | -1 | -0.3% | 10,160 |
| 2010/07/28 | 302 | 330 | 302 | 310 | +4 | +1.3% | 16,370 |
| 2010/07/27 | 322 | 322 | 305 | 306 | -1 | -0.3% | 16,730 |
| 2010/07/26 | 307 | 311 | 307 | 307 | +14.5 | +5% | 38,930 |
| 2010/07/23 | 291 | 296.1 | 290 | 292.5 | +1.4 | +0.5% | 5,170 |
| 2010/07/22 | 290.2 | 297 | 290.2 | 291.1 | -5 | -1.7% | 3,090 |
| 2010/07/21 | 295.5 | 297.6 | 291.2 | 296.1 | -1 | -0.3% | 2,660 |
| 2010/07/20 | 294.3 | 297.5 | 292.7 | 297.1 | +3.1 | +1.1% | 4,500 |
| 2010/07/16 | 293.3 | 294.5 | 292.1 | 294 | -0.1 | ±0% | 4,560 |
| 2010/07/15 | 298.5 | 298.8 | 294.1 | 294.1 | -4.3 | -1.4% | 7,520 |
| 2010/07/14 | 300 | 301 | 295 | 298.4 | +3.4 | +1.2% | 5,700 |
| 2010/07/13 | 298 | 300 | 294.3 | 295 | -3.4 | -1.1% | 8,030 |
| 2010/07/12 | 300.5 | 302.5 | 298.3 | 298.4 | +0.3 | +0.1% | 6,420 |
| 2010/07/09 | 299.9 | 299.9 | 294.2 | 298.1 | -1.8 | -0.6% | 5,700 |
| 2010/07/08 | 292.9 | 300 | 289 | 299.9 | +11 | +3.8% | 8,580 |
| 2010/07/07 | 289 | 289 | 287.9 | 288.9 | -1.4 | -0.5% | 5,280 |
| 2010/07/06 | 287.3 | 292.9 | 287.2 | 290.3 | +3.1 | +1.1% | 4,120 |
| 2010/07/05 | 293.6 | 300 | 284.2 | 287.2 | +3.6 | +1.3% | 4,590 |
| 2010/07/02 | 288 | 288 | 283 | 283.6 | +0.6 | +0.2% | 4,630 |
| 2010/07/01 | 286 | 286 | 281 | 283 | -3.9 | -1.4% | 4,570 |
| 2010/06/30 | 289.7 | 292 | 280 | 286.9 | -5.9 | -2% | 9,920 |
| 2010/06/29 | 300 | 302.5 | 290 | 292.8 | -8.7 | -2.9% | 5,340 |
| 2010/06/28 | 314.5 | 319 | 299.7 | 301.5 | +1.9 | +0.6% | 28,600 |
| 2010/06/25 | 298.4 | 302 | 297.6 | 299.6 | +0.3 | +0.1% | 4,030 |
| 2010/06/24 | 298 | 301 | 298 | 299.3 | +2.9 | +1% | 4,440 |
| 2010/06/23 | 300.5 | 302 | 295.2 | 296.4 | -5.6 | -1.9% | 5,930 |
| 2010/06/22 | 301 | 302.5 | 300 | 302 | +1 | +0.3% | 2,840 |
| 2010/06/21 | 298.6 | 302.5 | 298 | 301 | +2.4 | +0.8% | 7,830 |
| 2010/06/18 | 295 | 298.9 | 292 | 298.6 | -2.4 | -0.8% | 3,960 |
| 2010/06/17 | 300.5 | 305 | 300 | 301 | -1 | -0.3% | 5,230 |
| 2010/06/16 | 303 | 303 | 299 | 302 | +8 | +2.7% | 10,700 |
| 2010/06/15 | 284 | 296 | 281 | 294 | +13 | +4.6% | 7,920 |
| 2010/06/14 | 280 | 284 | 278 | 281 | +3.4 | +1.2% | 8,780 |
| 2010/06/11 | 278.4 | 292.8 | 276 | 277.6 | -0.7 | -0.3% | 17,600 |
| 2010/06/10 | 279 | 281 | 276.7 | 278.3 | -2.6 | -0.9% | 7,820 |
| 2010/06/09 | 280.5 | 282.8 | 279.1 | 280.9 | -1.7 | -0.6% | 11,380 |
| 2010/06/08 | 285 | 285 | 280.1 | 282.6 | -5.4 | -1.9% | 8,340 |
| 2010/06/07 | 289 | 292.8 | 287.6 | 288 | -7.2 | -2.4% | 9,620 |
3601～
3650
件表示中 / 5675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 | 85,900円 | +14.0% | +12.1% | 2.91% | 14.03倍 | 2.95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 | 281,200円 | +28.8% | +5.8% | 0.71% | 13.77倍 | 3.02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 | 81,300円 | +8.9% | -25.7% | 3.94% | 11.75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 | 34,500円 | -17.6% | - | 0.00% | 26.99倍 | 14.38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
