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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 280 | 281.9 | 278 | 280.3 | -2 | -0.7% | 9,540 |
| 2010/05/24 | 286 | 286 | 280 | 282.3 | -4.9 | -1.7% | 13,310 |
| 2010/05/21 | 286.3 | 288.6 | 280 | 287.2 | -4.1 | -1.4% | 11,770 |
| 2010/05/20 | 300 | 300 | 285 | 291.3 | -8.7 | -2.9% | 8,950 |
| 2010/05/19 | 288.3 | 300 | 283.1 | 300 | +6.7 | +2.3% | 6,330 |
| 2010/05/18 | 301 | 305 | 287.5 | 293.3 | -8.7 | -2.9% | 16,200 |
| 2010/05/17 | 305 | 308.5 | 302 | 302 | -16.5 | -5.2% | 11,380 |
| 2010/05/14 | 319.5 | 323 | 315 | 318.5 | -4 | -1.2% | 4,680 |
| 2010/05/13 | 314 | 330 | 314 | 322.5 | +1.5 | +0.5% | 10,470 |
| 2010/05/12 | 327.5 | 329.5 | 315 | 321 | -2 | -0.6% | 6,550 |
| 2010/05/11 | 342 | 342 | 315 | 323 | -6 | -1.8% | 12,950 |
| 2010/05/10 | 326 | 330 | 316 | 329 | +24 | +7.9% | 12,760 |
| 2010/05/07 | 310 | 313.5 | 295.1 | 305 | -24.5 | -7.4% | 33,730 |
| 2010/05/06 | 340 | 345 | 329.5 | 329.5 | -23.5 | -6.7% | 24,260 |
| 2010/04/30 | 347 | 353 | 347 | 353 | +13 | +3.8% | 14,770 |
| 2010/04/28 | 350 | 350.5 | 340 | 340 | -15.5 | -4.4% | 28,040 |
| 2010/04/27 | 369 | 369 | 354 | 355.5 | -19.5 | -5.2% | 14,190 |
| 2010/04/26 | 352.5 | 375 | 345 | 375 | +39 | +11.6% | 68,200 |
| 2010/04/23 | 339.5 | 339.5 | 336 | 336 | -2 | -0.6% | 6,380 |
| 2010/04/22 | 341.5 | 342 | 335 | 338 | -6 | -1.7% | 18,130 |
| 2010/04/21 | 338.5 | 345 | 338.5 | 344 | +6.5 | +1.9% | 18,970 |
| 2010/04/20 | 339.5 | 341 | 337.5 | 337.5 | -1 | -0.3% | 9,900 |
| 2010/04/19 | 338.5 | 345 | 337 | 338.5 | -1.5 | -0.4% | 20,030 |
| 2010/04/16 | 344 | 346.5 | 340 | 340 | +7 | +2.1% | 23,420 |
| 2010/04/15 | 331.5 | 334 | 331.5 | 333 | +6 | +1.8% | 10,310 |
| 2010/04/14 | 327 | 329 | 326 | 327 | +2.5 | +0.8% | 7,930 |
| 2010/04/13 | 332.5 | 332.5 | 320.5 | 324.5 | -1 | -0.3% | 14,450 |
| 2010/04/12 | 326.5 | 330 | 323.5 | 325.5 | -1 | -0.3% | 14,710 |
| 2010/04/09 | 323 | 329.5 | 323 | 326.5 | +4 | +1.2% | 9,790 |
| 2010/04/08 | 333 | 333 | 321 | 322.5 | -9.5 | -2.9% | 19,810 |
| 2010/04/07 | 339 | 339 | 322.5 | 332 | ±0 | ±0% | 12,340 |
| 2010/04/06 | 341.5 | 343.5 | 331.5 | 332 | -10 | -2.9% | 10,980 |
| 2010/04/05 | 334 | 347.5 | 333.5 | 342 | +8.5 | +2.5% | 30,570 |
| 2010/04/02 | 335 | 336 | 328 | 333.5 | -1.5 | -0.4% | 21,820 |
| 2010/04/01 | 348 | 348 | 316.5 | 335 | -14 | -4% | 31,160 |
| 2010/03/31 | 356.5 | 356.5 | 335.5 | 349 | -10.5 | -2.9% | 54,570 |
| 2010/03/30 | 368.5 | 370 | 340 | 359.5 | +8.5 | +2.4% | 98,870 |
| 2010/03/29 | 332 | 380 | 332 | 351 | +34.5 | +10.9% | 175,400 |
| 2010/03/26 | 310 | 318 | 302.5 | 316.5 | +30.3 | +10.6% | 49,730 |
| 2010/03/25 | 288 | 292 | 285.3 | 286.2 | -1.8 | -0.6% | 5,540 |
| 2010/03/24 | 285 | 288 | 283.5 | 288 | +0.4 | +0.1% | 4,810 |
| 2010/03/23 | 288.9 | 289 | 287.5 | 287.6 | -0.4 | -0.1% | 9,230 |
| 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 |
3751～
3800
件表示中 / 5767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 | 106,800円 | +12.3% | +51.4% | 2.81% | 16.35倍 | 5.24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 |
| フィンテック | 12,100円 | +1.4% | +26.0% | 2.48% | 11.66倍 | 2.29倍 |
|
事業承継問題のソリューション提供、投資が主軸。ムーミンのテーマパークへの投資も行う |
| イントラスト | 105,600円 | +13.5% | +10.9% | 3.31% | 15.24倍 | 3.40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 |
| ａｂｃ | 37,000円 | -61.9% | - | 0.00% | 35.78倍 | 4.08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 |
| Ｃａｓａ | 78,000円 | +5.0% | - | 1.92% | - | 1.09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 |
市場注目の銘柄
チャート関連のコラム
