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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,065 | 1,125 | 985 | 985 | -200 | -16.9% | 433,930 |
| 2006/02/17 | 1,296 | 1,348 | 1,176 | 1,185 | -191 | -13.9% | 391,630 |
| 2006/02/16 | 1,410 | 1,445 | 1,370 | 1,376 | -44 | -3.1% | 104,140 |
| 2006/02/15 | 1,494 | 1,520 | 1,408 | 1,420 | ±0 | ±0% | 114,350 |
| 2006/02/14 | 1,425 | 1,450 | 1,295 | 1,420 | -65 | -4.4% | 211,520 |
| 2006/02/13 | 1,600 | 1,609 | 1,477 | 1,485 | -129 | -8% | 118,330 |
| 2006/02/10 | 1,653 | 1,669 | 1,595 | 1,614 | -39 | -2.4% | 113,580 |
| 2006/02/09 | 1,658 | 1,690 | 1,651 | 1,653 | +2 | +0.1% | 72,120 |
| 2006/02/08 | 1,693 | 1,697 | 1,650 | 1,651 | -40 | -2.4% | 80,630 |
| 2006/02/07 | 1,681 | 1,697 | 1,666 | 1,691 | +8 | +0.5% | 73,040 |
| 2006/02/06 | 1,670 | 1,698 | 1,643 | 1,683 | +8 | +0.5% | 103,640 |
| 2006/02/03 | 1,662 | 1,700 | 1,650 | 1,675 | -1 | -0.1% | 76,300 |
| 2006/02/02 | 1,700 | 1,711 | 1,662 | 1,676 | -11 | -0.7% | 77,890 |
| 2006/02/01 | 1,688 | 1,716 | 1,683 | 1,687 | ±0 | ±0% | 94,000 |
| 2006/01/31 | 1,710 | 1,730 | 1,685 | 1,687 | -20 | -1.2% | 113,040 |
| 2006/01/30 | 1,731 | 1,777 | 1,705 | 1,707 | -4 | -0.2% | 135,800 |
| 2006/01/27 | 1,727 | 1,738 | 1,690 | 1,711 | +4 | +0.2% | 104,530 |
| 2006/01/26 | 1,690 | 1,738 | 1,689 | 1,707 | +22 | +1.3% | 90,590 |
| 2006/01/25 | 1,750 | 1,795 | 1,660 | 1,685 | -46 | -2.7% | 159,520 |
| 2006/01/24 | 1,718 | 1,749 | 1,642 | 1,731 | +133 | +8.3% | 154,760 |
| 2006/01/23 | 1,691 | 1,744 | 1,590 | 1,598 | -153 | -8.7% | 185,570 |
| 2006/01/20 | 1,851 | 1,939 | 1,709 | 1,751 | -108 | -5.8% | 245,010 |
| 2006/01/19 | 1,620 | 1,860 | 1,606 | 1,859 | +199 | +12% | 316,810 |
| 2006/01/18 | 1,770 | 1,774 | 1,660 | 1,660 | -200 | -10.8% | 198,260 |
| 2006/01/17 | 1,940 | 2,000 | 1,825 | 1,860 | -150 | -7.5% | 413,080 |
| 2006/01/16 | 1,850 | 2,010 | 1,761 | 2,010 | +125 | +6.6% | 763,430 |
| 2006/01/13 | 2,008 | 2,046 | 1,871 | 1,885 | -64 | -3.3% | 903,670 |
| 2006/01/12 | 1,837 | 1,965 | 1,835 | 1,949 | +141 | +7.8% | 1,053,860 |
| 2006/01/11 | 1,721 | 1,810 | 1,721 | 1,808 | +112 | +6.6% | 886,030 |
| 2006/01/10 | 1,556 | 1,708 | 1,555 | 1,696 | +145 | +9.3% | 579,070 |
| 2006/01/06 | 1,537 | 1,553 | 1,529 | 1,551 | +8 | +0.5% | 163,420 |
| 2006/01/05 | 1,600 | 1,600 | 1,533 | 1,543 | -40 | -2.5% | 339,290 |
| 2006/01/04 | 1,574 | 1,598 | 1,550 | 1,583 | +57 | +3.7% | 217,450 |
| 2005/12/30 | 1,588 | 1,589 | 1,521 | 1,526 | -42 | -2.7% | 156,560 |
| 2005/12/29 | 1,554 | 1,659 | 1,530 | 1,568 | +45 | +3% | 723,320 |
| 2005/12/28 | 1,369 | 1,548 | 1,369 | 1,523 | +144 | +10.4% | 861,380 |
| 2005/12/27 | 1,364 | 1,390 | 1,350 | 1,379 | +6 | +0.4% | 283,920 |
| 2005/12/26 | 1,380 | 1,400 | 1,370 | 1,373 | -35 | -2.5% | 387,980 |
| 2005/12/22 | 1,449 | 1,460 | 1,404 | 1,408 | -59 | -4% | 277,740 |
| 2005/12/21 | 1,448 | 1,500 | 1,432 | 1,467 | +36 | +2.5% | 395,980 |
| 2005/12/20 | 1,411 | 1,446 | 1,351 | 1,431 | +16 | +1.1% | 499,130 |
| 2005/12/19 | 1,455 | 1,470 | 1,406 | 1,415 | -80 | -5.4% | 437,850 |
| 2005/12/16 | 1,549 | 1,550 | 1,490 | 1,495 | -57 | -3.7% | 362,150 |
| 2005/12/15 | 1,556 | 1,575 | 1,550 | 1,552 | +3 | +0.2% | 311,590 |
| 2005/12/14 | 1,540 | 1,570 | 1,523 | 1,549 | +17 | +1.1% | 294,820 |
| 2005/12/13 | 1,561 | 1,569 | 1,520 | 1,532 | -29 | -1.9% | 311,140 |
| 2005/12/12 | 1,603 | 1,620 | 1,551 | 1,561 | -42 | -2.6% | 387,370 |
| 2005/12/09 | 1,623 | 1,653 | 1,586 | 1,603 | -25 | -1.5% | 446,560 |
| 2005/12/08 | 1,485 | 1,725 | 1,435 | 1,628 | +103 | +6.8% | 2,736,460 |
| 2005/12/07 | 1,525 | 1,525 | 1,525 | 1,525 | -200 | -11.6% | 87,850 |
4701～
4750
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
