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 |
|---|---|---|---|---|---|---|---|
| 2010/03/19 | 288 | 289 | 285.1 | 288 | +2.8 | +1% | 4,640 |
| 2010/03/18 | 285.2 | 289 | 285 | 285.2 | -3.8 | -1.3% | 1,500 |
| 2010/03/17 | 289.3 | 289.3 | 284 | 289 | +4.7 | +1.7% | 5,530 |
| 2010/03/16 | 283.5 | 288.8 | 280.3 | 284.3 | +1 | +0.4% | 7,450 |
| 2010/03/15 | 281.2 | 293 | 281.2 | 283.3 | -2 | -0.7% | 5,040 |
| 2010/03/12 | 284 | 286.3 | 280.1 | 285.3 | +2.8 | +1% | 16,410 |
| 2010/03/11 | 280.1 | 283 | 279.9 | 282.5 | +2.4 | +0.9% | 3,020 |
| 2010/03/10 | 284.5 | 284.5 | 280.1 | 280.1 | ±0 | ±0% | 3,930 |
| 2010/03/09 | 288.7 | 288.7 | 280.1 | 280.1 | -4.6 | -1.6% | 4,180 |
| 2010/03/08 | 289.3 | 289.9 | 284.7 | 284.7 | +4.7 | +1.7% | 9,290 |
| 2010/03/05 | 286 | 286.8 | 276.2 | 280 | +6.8 | +2.5% | 10,260 |
| 2010/03/04 | 272.8 | 282.6 | 272.7 | 273.2 | -9.6 | -3.4% | 6,500 |
| 2010/03/03 | 283 | 287 | 275 | 282.8 | -4.2 | -1.5% | 6,280 |
| 2010/03/02 | 279.8 | 287 | 279.8 | 287 | +7.2 | +2.6% | 9,550 |
| 2010/03/01 | 278 | 284 | 277.7 | 279.8 | +2.1 | +0.8% | 7,610 |
| 2010/02/26 | 272.9 | 279.2 | 272.8 | 277.7 | +4.9 | +1.8% | 13,610 |
| 2010/02/25 | 265.3 | 273 | 265.1 | 272.8 | +4.8 | +1.8% | 4,810 |
| 2010/02/24 | 271.5 | 272.4 | 260.5 | 268 | -3.5 | -1.3% | 8,860 |
| 2010/02/23 | 270.3 | 273.8 | 270 | 271.5 | +1.2 | +0.4% | 11,020 |
| 2010/02/22 | 264.1 | 274.7 | 261.8 | 270.3 | +8.8 | +3.4% | 6,940 |
| 2010/02/19 | 269.5 | 270.8 | 261.5 | 261.5 | -3 | -1.1% | 6,700 |
| 2010/02/18 | 268.5 | 270 | 264 | 264.5 | +1 | +0.4% | 3,870 |
| 2010/02/17 | 263 | 265 | 259 | 263.5 | +5 | +1.9% | 6,690 |
| 2010/02/16 | 259 | 264.4 | 258.5 | 258.5 | -3.5 | -1.3% | 3,890 |
| 2010/02/15 | 259.1 | 262 | 250.1 | 262 | +3 | +1.2% | 5,610 |
| 2010/02/12 | 256.6 | 260.5 | 252.4 | 259 | +2.4 | +0.9% | 9,510 |
| 2010/02/10 | 256.3 | 259.8 | 256.3 | 256.6 | -0.7 | -0.3% | 4,970 |
| 2010/02/09 | 252.5 | 265 | 252.3 | 257.3 | +0.2 | +0.1% | 6,840 |
| 2010/02/08 | 260 | 264.9 | 257 | 257.1 | -8.1 | -3.1% | 5,840 |
| 2010/02/05 | 257 | 272 | 253 | 265.2 | +6.6 | +2.6% | 10,060 |
| 2010/02/04 | 260 | 261 | 257.6 | 258.6 | -1 | -0.4% | 4,510 |
| 2010/02/03 | 263.1 | 267.4 | 259.5 | 259.6 | -7.9 | -3% | 18,230 |
| 2010/02/02 | 265 | 267.7 | 259 | 267.5 | -1.4 | -0.5% | 4,210 |
| 2010/02/01 | 260 | 268.9 | 254 | 268.9 | -2.6 | -1% | 10,120 |
| 2010/01/29 | 275.5 | 276 | 266.1 | 271.5 | -1.3 | -0.5% | 20,000 |
| 2010/01/28 | 267.6 | 274.5 | 267 | 272.8 | +5.8 | +2.2% | 18,720 |
| 2010/01/27 | 267 | 269.7 | 267 | 267 | +0.3 | +0.1% | 12,980 |
| 2010/01/26 | 268 | 270.5 | 266.4 | 266.7 | +0.3 | +0.1% | 18,600 |
| 2010/01/25 | 269.7 | 269.7 | 265.5 | 266.4 | -3.4 | -1.3% | 9,550 |
| 2010/01/22 | 270.5 | 270.5 | 265 | 269.8 | -0.7 | -0.3% | 7,070 |
| 2010/01/21 | 271.5 | 275.9 | 270.2 | 270.5 | -1.1 | -0.4% | 8,140 |
| 2010/01/20 | 271.9 | 276.9 | 271 | 271.6 | -5.3 | -1.9% | 10,980 |
| 2010/01/19 | 273.1 | 281.5 | 268 | 276.9 | -1.2 | -0.4% | 11,320 |
| 2010/01/18 | 277 | 288.5 | 275.2 | 278.1 | +2.9 | +1.1% | 17,930 |
| 2010/01/15 | 277.8 | 279 | 266.5 | 275.2 | -7.6 | -2.7% | 21,630 |
| 2010/01/14 | 278 | 285.1 | 275.1 | 282.8 | -7 | -2.4% | 30,030 |
| 2010/01/13 | 314 | 324 | 285 | 289.8 | -5.2 | -1.8% | 156,120 |
| 2010/01/12 | 255 | 295 | 254.4 | 295 | +50 | +20.4% | 45,410 |
| 2010/01/08 | 234 | 245 | 234 | 245 | +11 | +4.7% | 10,740 |
| 2010/01/07 | 231.8 | 234.6 | 230 | 234 | +2 | +0.9% | 7,770 |
3701～
3750
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 | 86,600円 | +14.0% | +12.1% | 2.89% | 14.14倍 | 2.97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 | 285,400円 | +28.8% | +5.8% | 0.70% | 13.98倍 | 3.07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 | 81,200円 | +8.9% | -25.7% | 3.94% | 11.74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 | 34,700円 | -17.6% | - | 0.00% | 27.15倍 | 14.46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
