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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,025 | 1,033 | 1,003 | 1,008 | -27 | -2.6% | 76,500 |
| 2006/12/07 | 1,041 | 1,052 | 1,027 | 1,035 | -16 | -1.5% | 71,050 |
| 2006/12/06 | 1,064 | 1,064 | 1,031 | 1,051 | -12 | -1.1% | 82,440 |
| 2006/12/05 | 1,039 | 1,072 | 1,035 | 1,063 | +23 | +2.2% | 115,170 |
| 2006/12/04 | 1,055 | 1,055 | 1,020 | 1,040 | +25 | +2.5% | 126,490 |
| 2006/12/01 | 1,000 | 1,024 | 1,000 | 1,015 | +13 | +1.3% | 66,090 |
| 2006/11/30 | 999 | 1,010 | 987 | 1,002 | +16 | +1.6% | 81,210 |
| 2006/11/29 | 992 | 1,016 | 980 | 986 | +1 | +0.1% | 115,500 |
| 2006/11/28 | 931 | 985 | 930 | 985 | +34 | +3.6% | 103,620 |
| 2006/11/27 | 922 | 968 | 922 | 951 | -21 | -2.2% | 129,640 |
| 2006/11/24 | 923 | 1,033 | 906 | 972 | +39 | +4.2% | 210,480 |
| 2006/11/22 | 891 | 949 | 890 | 933 | +43 | +4.8% | 92,940 |
| 2006/11/21 | 893 | 913 | 875 | 890 | +5 | +0.6% | 90,720 |
| 2006/11/20 | 950 | 957 | 883 | 885 | -67 | -7% | 124,400 |
| 2006/11/17 | 958 | 972 | 950 | 952 | -4 | -0.4% | 74,810 |
| 2006/11/16 | 962 | 987 | 956 | 956 | -23 | -2.3% | 75,160 |
| 2006/11/15 | 1,006 | 1,014 | 978 | 979 | -24 | -2.4% | 76,580 |
| 2006/11/14 | 953 | 1,016 | 953 | 1,003 | +48 | +5% | 119,530 |
| 2006/11/13 | 965 | 988 | 950 | 955 | -49 | -4.9% | 89,700 |
| 2006/11/10 | 985 | 1,028 | 971 | 1,004 | +9 | +0.9% | 128,620 |
| 2006/11/09 | 1,012 | 1,029 | 992 | 995 | -37 | -3.6% | 127,450 |
| 2006/11/08 | 1,057 | 1,072 | 1,025 | 1,032 | -10 | -1% | 154,790 |
| 2006/11/07 | 1,096 | 1,100 | 1,041 | 1,042 | -48 | -4.4% | 147,280 |
| 2006/11/06 | 1,090 | 1,121 | 1,081 | 1,090 | -30 | -2.7% | 87,250 |
| 2006/11/02 | 1,131 | 1,138 | 1,080 | 1,120 | -21 | -1.8% | 219,490 |
| 2006/11/01 | 1,166 | 1,168 | 1,135 | 1,141 | -16 | -1.4% | 193,050 |
| 2006/10/31 | 1,158 | 1,182 | 1,132 | 1,157 | +39 | +3.5% | 558,710 |
| 2006/10/30 | 1,044 | 1,209 | 1,033 | 1,118 | +54 | +5.1% | 971,520 |
| 2006/10/27 | 1,072 | 1,091 | 1,026 | 1,064 | -7 | -0.7% | 199,250 |
| 2006/10/26 | 1,109 | 1,154 | 1,067 | 1,071 | -78 | -6.8% | 302,900 |
| 2006/10/25 | 1,143 | 1,220 | 1,089 | 1,149 | +66 | +6.1% | 1,053,360 |
| 2006/10/24 | 1,040 | 1,083 | 1,015 | 1,083 | +100 | +10.2% | 129,120 |
| 2006/10/23 | 990 | 992 | 969 | 983 | +23 | +2.4% | 57,790 |
| 2006/10/20 | 980 | 987 | 960 | 960 | -21 | -2.1% | 46,320 |
| 2006/10/19 | 978 | 988 | 953 | 981 | +23 | +2.4% | 87,040 |
| 2006/10/18 | 943 | 959 | 921 | 958 | +16 | +1.7% | 46,770 |
| 2006/10/17 | 988 | 988 | 931 | 942 | -31 | -3.2% | 93,880 |
| 2006/10/16 | 915 | 981 | 912 | 973 | +65 | +7.2% | 91,360 |
| 2006/10/13 | 900 | 919 | 893 | 908 | +22 | +2.5% | 71,850 |
| 2006/10/12 | 841 | 899 | 841 | 886 | +28 | +3.3% | 61,900 |
| 2006/10/11 | 895 | 910 | 854 | 858 | -46 | -5.1% | 105,850 |
| 2006/10/10 | 928 | 944 | 900 | 904 | -51 | -5.3% | 79,110 |
| 2006/10/06 | 935 | 955 | 932 | 955 | ±0 | ±0% | 53,080 |
| 2006/10/05 | 963 | 969 | 925 | 955 | -15 | -1.5% | 92,620 |
| 2006/10/04 | 990 | 995 | 968 | 970 | -22 | -2.2% | 71,340 |
| 2006/10/03 | 1,005 | 1,024 | 988 | 992 | -12 | -1.2% | 62,850 |
| 2006/10/02 | 1,040 | 1,046 | 1,000 | 1,004 | -24 | -2.3% | 104,130 |
| 2006/09/29 | 990 | 1,034 | 986 | 1,028 | +39 | +3.9% | 115,900 |
| 2006/09/28 | 982 | 990 | 965 | 989 | -3 | -0.3% | 72,980 |
| 2006/09/27 | 979 | 999 | 955 | 992 | +8 | +0.8% | 75,700 |
4501～
4550
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
