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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 165 | 166.5 | 164.6 | 166.2 | +1.2 | +0.7% | 9,250 |
| 2009/03/09 | 163.5 | 165 | 163.4 | 165 | +1.2 | +0.7% | 7,330 |
| 2009/03/06 | 167.4 | 167.5 | 163.5 | 163.8 | -3.2 | -1.9% | 7,740 |
| 2009/03/05 | 165 | 167 | 162.4 | 167 | +3.8 | +2.3% | 9,340 |
| 2009/03/04 | 160.1 | 164.8 | 160.1 | 163.2 | +0.7 | +0.4% | 3,910 |
| 2009/03/03 | 160 | 162.9 | 160 | 162.5 | +0.5 | +0.3% | 2,660 |
| 2009/03/02 | 155.6 | 162 | 155.6 | 162 | -2.5 | -1.5% | 6,210 |
| 2009/02/27 | 163.5 | 165.8 | 162.6 | 164.5 | +1.1 | +0.7% | 3,720 |
| 2009/02/26 | 163.1 | 163.9 | 161.7 | 163.4 | -0.5 | -0.3% | 3,690 |
| 2009/02/25 | 161 | 163.9 | 161 | 163.9 | +1.9 | +1.2% | 2,880 |
| 2009/02/24 | 163.4 | 166 | 162 | 162 | -4.4 | -2.6% | 2,340 |
| 2009/02/23 | 166.1 | 166.5 | 164.8 | 166.4 | +0.3 | +0.2% | 7,720 |
| 2009/02/20 | 166 | 166.9 | 164.9 | 166.1 | +1.4 | +0.9% | 5,550 |
| 2009/02/19 | 164.2 | 165.2 | 162.3 | 164.7 | +2.6 | +1.6% | 7,080 |
| 2009/02/18 | 161.9 | 162.7 | 161.9 | 162.1 | -1.1 | -0.7% | 2,760 |
| 2009/02/17 | 161.6 | 163.2 | 161.6 | 163.2 | +0.8 | +0.5% | 4,010 |
| 2009/02/16 | 160 | 162.5 | 159 | 162.4 | +2.4 | +1.5% | 8,020 |
| 2009/02/13 | 156.7 | 161 | 156.3 | 160 | +2.9 | +1.8% | 7,110 |
| 2009/02/12 | 158.7 | 158.9 | 156.8 | 157.1 | -2.3 | -1.4% | 8,320 |
| 2009/02/10 | 161 | 161.1 | 158.7 | 159.4 | +0.4 | +0.3% | 3,750 |
| 2009/02/09 | 160.1 | 161.8 | 159 | 159 | -2 | -1.2% | 4,120 |
| 2009/02/06 | 160 | 163.5 | 160 | 161 | +0.4 | +0.2% | 4,000 |
| 2009/02/05 | 160.8 | 162 | 160.3 | 160.6 | -0.3 | -0.2% | 7,030 |
| 2009/02/04 | 160 | 161 | 160 | 160.9 | +0.9 | +0.6% | 4,690 |
| 2009/02/03 | 160.4 | 162 | 160 | 160 | -1 | -0.6% | 7,210 |
| 2009/02/02 | 161 | 161.9 | 160.4 | 161 | -0.9 | -0.6% | 4,660 |
| 2009/01/30 | 162 | 162 | 160.4 | 161.9 | -0.2 | -0.1% | 11,130 |
| 2009/01/29 | 162.2 | 164.9 | 160.6 | 162.1 | +1.5 | +0.9% | 6,290 |
| 2009/01/28 | 159.1 | 161.3 | 159 | 160.6 | +0.3 | +0.2% | 5,490 |
| 2009/01/27 | 159.5 | 161.9 | 159.1 | 160.3 | +0.7 | +0.4% | 4,890 |
| 2009/01/26 | 156.1 | 159.9 | 156 | 159.6 | +2.2 | +1.4% | 5,540 |
| 2009/01/23 | 159 | 160.9 | 154.5 | 157.4 | -3.8 | -2.4% | 11,670 |
| 2009/01/22 | 161.5 | 162.4 | 159.5 | 161.2 | +2.4 | +1.5% | 4,100 |
| 2009/01/21 | 160.4 | 163.1 | 158.2 | 158.8 | -1.2 | -0.8% | 11,390 |
| 2009/01/20 | 165 | 166 | 159.5 | 160 | -5 | -3% | 13,900 |
| 2009/01/19 | 169 | 171 | 163.9 | 165 | -5 | -2.9% | 13,030 |
| 2009/01/16 | 171 | 171.3 | 167.1 | 170 | +2.9 | +1.7% | 4,740 |
| 2009/01/15 | 165 | 170.9 | 158.1 | 167.1 | +0.3 | +0.2% | 9,660 |
| 2009/01/14 | 165.5 | 167.9 | 165 | 166.8 | +0.3 | +0.2% | 3,270 |
| 2009/01/13 | 171.5 | 171.5 | 166 | 166.5 | -3 | -1.8% | 8,790 |
| 2009/01/09 | 169.8 | 172 | 169.2 | 169.5 | -3.3 | -1.9% | 6,890 |
| 2009/01/08 | 174.6 | 174.6 | 170.6 | 172.8 | -1.2 | -0.7% | 4,380 |
| 2009/01/07 | 173.5 | 174.6 | 173 | 174 | +3.5 | +2.1% | 14,220 |
| 2009/01/06 | 173 | 173 | 170.2 | 170.5 | -1 | -0.6% | 5,140 |
| 2009/01/05 | 173.9 | 173.9 | 170.2 | 171.5 | +2.6 | +1.5% | 6,260 |
| 2008/12/30 | 163 | 169.5 | 162.7 | 168.9 | +4.6 | +2.8% | 6,630 |
| 2008/12/29 | 165.5 | 166 | 156.1 | 164.3 | +0.3 | +0.2% | 19,100 |
| 2008/12/26 | 160 | 164.8 | 160 | 164 | +0.8 | +0.5% | 10,470 |
| 2008/12/25 | 160 | 163.3 | 160 | 163.2 | +0.2 | +0.1% | 9,300 |
| 2008/12/24 | 155.5 | 163 | 152 | 163 | +5 | +3.2% | 27,280 |
3951～
4000
件表示中 / 5674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 | 82,200円 | +4.1% | +29.8% | 2.43% | 15.28倍 | 4.19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 | 86,300円 | +14.0% | +12.1% | 2.90% | 14.09倍 | 2.96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 | 274,100円 | +28.8% | +5.8% | 0.73% | 13.43倍 | 2.95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 |
| ＧＦＡ | 37,000円 | -17.6% | - | 0.00% | 28.95倍 | 15.42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 | 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 |
市場注目の銘柄
チャート関連のコラム
