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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,010 | 1,010 | 971 | 984 | -32 | -3.1% | 77,110 |
| 2006/09/25 | 1,024 | 1,049 | 1,009 | 1,016 | +6 | +0.6% | 91,510 |
| 2006/09/22 | 1,024 | 1,024 | 1,004 | 1,010 | -18 | -1.8% | 36,000 |
| 2006/09/21 | 1,048 | 1,048 | 1,009 | 1,028 | -10 | -1% | 45,970 |
| 2006/09/20 | 1,027 | 1,040 | 1,026 | 1,038 | +12 | +1.2% | 39,800 |
| 2006/09/19 | 1,053 | 1,053 | 1,026 | 1,026 | -7 | -0.7% | 64,150 |
| 2006/09/15 | 1,012 | 1,055 | 1,000 | 1,033 | +13 | +1.3% | 65,380 |
| 2006/09/14 | 1,020 | 1,074 | 1,005 | 1,020 | -20 | -1.9% | 101,540 |
| 2006/09/13 | 1,095 | 1,117 | 1,040 | 1,040 | -54 | -4.9% | 81,650 |
| 2006/09/12 | 1,124 | 1,129 | 1,062 | 1,094 | -48 | -4.2% | 113,090 |
| 2006/09/11 | 1,178 | 1,186 | 1,135 | 1,142 | -46 | -3.9% | 67,390 |
| 2006/09/08 | 1,190 | 1,200 | 1,178 | 1,188 | -6 | -0.5% | 48,950 |
| 2006/09/07 | 1,190 | 1,218 | 1,190 | 1,194 | -1 | -0.1% | 37,650 |
| 2006/09/06 | 1,227 | 1,227 | 1,195 | 1,195 | -35 | -2.8% | 53,590 |
| 2006/09/05 | 1,197 | 1,230 | 1,197 | 1,230 | +34 | +2.8% | 93,840 |
| 2006/09/04 | 1,193 | 1,208 | 1,193 | 1,196 | -5 | -0.4% | 77,930 |
| 2006/09/01 | 1,193 | 1,208 | 1,185 | 1,201 | +6 | +0.5% | 70,020 |
| 2006/08/31 | 1,144 | 1,208 | 1,144 | 1,195 | +60 | +5.3% | 103,160 |
| 2006/08/30 | 1,130 | 1,140 | 1,088 | 1,135 | -12 | -1% | 129,370 |
| 2006/08/29 | 1,217 | 1,219 | 1,132 | 1,147 | -74 | -6.1% | 141,740 |
| 2006/08/28 | 1,227 | 1,228 | 1,211 | 1,221 | -4 | -0.3% | 70,220 |
| 2006/08/25 | 1,204 | 1,225 | 1,197 | 1,225 | +21 | +1.7% | 69,720 |
| 2006/08/24 | 1,216 | 1,230 | 1,192 | 1,204 | -11 | -0.9% | 77,530 |
| 2006/08/23 | 1,180 | 1,220 | 1,176 | 1,215 | +45 | +3.8% | 90,570 |
| 2006/08/22 | 1,148 | 1,183 | 1,145 | 1,170 | +11 | +0.9% | 50,760 |
| 2006/08/21 | 1,190 | 1,190 | 1,151 | 1,159 | -11 | -0.9% | 67,830 |
| 2006/08/18 | 1,176 | 1,199 | 1,158 | 1,170 | -23 | -1.9% | 58,970 |
| 2006/08/17 | 1,200 | 1,217 | 1,193 | 1,193 | ±0 | ±0% | 91,080 |
| 2006/08/16 | 1,193 | 1,199 | 1,180 | 1,193 | +15 | +1.3% | 69,610 |
| 2006/08/15 | 1,150 | 1,183 | 1,142 | 1,178 | +31 | +2.7% | 83,060 |
| 2006/08/14 | 1,119 | 1,150 | 1,112 | 1,147 | +17 | +1.5% | 53,800 |
| 2006/08/11 | 1,140 | 1,154 | 1,113 | 1,130 | -14 | -1.2% | 52,980 |
| 2006/08/10 | 1,091 | 1,160 | 1,089 | 1,144 | +36 | +3.2% | 83,320 |
| 2006/08/09 | 1,070 | 1,123 | 1,068 | 1,108 | +21 | +1.9% | 93,670 |
| 2006/08/08 | 1,104 | 1,120 | 1,078 | 1,087 | -37 | -3.3% | 55,260 |
| 2006/08/07 | 1,131 | 1,148 | 1,106 | 1,124 | -12 | -1.1% | 85,510 |
| 2006/08/04 | 1,136 | 1,139 | 1,130 | 1,136 | -5 | -0.4% | 69,750 |
| 2006/08/03 | 1,170 | 1,171 | 1,135 | 1,141 | -23 | -2% | 108,520 |
| 2006/08/02 | 1,118 | 1,175 | 1,112 | 1,164 | +19 | +1.7% | 243,730 |
| 2006/08/01 | 1,016 | 1,166 | 1,016 | 1,145 | +93 | +8.8% | 418,720 |
| 2006/07/31 | 1,044 | 1,059 | 1,031 | 1,052 | +24 | +2.3% | 167,320 |
| 2006/07/28 | 1,008 | 1,028 | 990 | 1,028 | +16 | +1.6% | 94,010 |
| 2006/07/27 | 980 | 1,017 | 943 | 1,012 | +24 | +2.4% | 124,190 |
| 2006/07/26 | 1,015 | 1,040 | 985 | 988 | -27 | -2.7% | 130,420 |
| 2006/07/25 | 1,040 | 1,047 | 1,010 | 1,015 | -5 | -0.5% | 195,340 |
| 2006/07/24 | 980 | 1,029 | 957 | 1,020 | +28 | +2.8% | 252,140 |
| 2006/07/21 | 911 | 1,010 | 908 | 992 | +82 | +9% | 285,290 |
| 2006/07/20 | 890 | 914 | 886 | 910 | +34 | +3.9% | 108,330 |
| 2006/07/19 | 862 | 897 | 852 | 876 | +24 | +2.8% | 128,800 |
| 2006/07/18 | 882 | 896 | 849 | 852 | -45 | -5% | 167,600 |
4551～
4600
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
