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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 4,400 | 4,450 | 4,400 | 4,415 | +45 | +1% | 4,370 |
| 2005/04/25 | 4,515 | 4,545 | 4,365 | 4,370 | -150 | -3.3% | 14,570 |
| 2005/04/22 | 4,555 | 4,570 | 4,500 | 4,520 | +85 | +1.9% | 4,170 |
| 2005/04/21 | 4,595 | 4,595 | 4,405 | 4,435 | -160 | -3.5% | 10,560 |
| 2005/04/20 | 4,600 | 4,610 | 4,570 | 4,595 | +25 | +0.5% | 9,130 |
| 2005/04/19 | 4,400 | 4,610 | 4,400 | 4,570 | +170 | +3.9% | 8,510 |
| 2005/04/18 | 4,550 | 4,550 | 4,390 | 4,400 | -175 | -3.8% | 14,270 |
| 2005/04/15 | 4,600 | 4,625 | 4,555 | 4,575 | -30 | -0.7% | 8,150 |
| 2005/04/14 | 4,600 | 4,605 | 4,550 | 4,605 | -25 | -0.5% | 6,680 |
| 2005/04/13 | 4,615 | 4,670 | 4,595 | 4,630 | +15 | +0.3% | 9,990 |
| 2005/04/12 | 4,735 | 4,735 | 4,600 | 4,615 | -115 | -2.4% | 13,910 |
| 2005/04/11 | 4,750 | 4,750 | 4,640 | 4,730 | -20 | -0.4% | 18,350 |
| 2005/04/08 | 4,830 | 4,840 | 4,725 | 4,750 | -80 | -1.7% | 41,550 |
| 2005/04/07 | 4,590 | 4,850 | 4,500 | 4,830 | +350 | +7.8% | 54,810 |
| 2005/04/06 | 4,400 | 4,480 | 4,395 | 4,480 | +145 | +3.3% | 24,210 |
| 2005/04/05 | 4,320 | 4,395 | 4,290 | 4,335 | +35 | +0.8% | 10,710 |
| 2005/04/04 | 4,300 | 4,330 | 4,285 | 4,300 | -35 | -0.8% | 13,780 |
| 2005/04/01 | 4,400 | 4,400 | 4,325 | 4,335 | -55 | -1.3% | 12,020 |
| 2005/03/31 | 4,320 | 4,405 | 4,320 | 4,390 | +45 | +1% | 17,100 |
| 2005/03/30 | 4,360 | 4,415 | 4,320 | 4,345 | -25 | -0.6% | 23,230 |
| 2005/03/29 | 4,450 | 4,485 | 4,365 | 4,370 | -40 | -0.9% | 20,700 |
| 2005/03/28 | 4,635 | 4,685 | 4,385 | 4,410 | -115 | -2.5% | 48,030 |
| 2005/03/25 | 4,575 | 4,600 | 4,525 | 4,525 | ±0 | ±0% | 107,320 |
| 2005/03/24 | 4,525 | 4,575 | 4,525 | 4,525 | ±0 | ±0% | 61,440 |
| 2005/03/23 | 4,550 | 4,575 | 4,500 | 4,525 | -50 | -1.1% | 75,640 |
| 2005/03/22 | 4,675 | 4,675 | 4,575 | 4,575 | -75 | -1.6% | 97,200 |
| 2005/03/18 | 4,700 | 4,700 | 4,625 | 4,650 | -75 | -1.6% | 67,520 |
| 2005/03/17 | 4,750 | 4,750 | 4,675 | 4,725 | -50 | -1% | 32,320 |
| 2005/03/16 | 4,725 | 4,800 | 4,625 | 4,775 | +50 | +1.1% | 116,280 |
| 2005/03/15 | 4,775 | 4,825 | 4,675 | 4,725 | -100 | -2.1% | 213,320 |
| 2005/03/14 | 4,950 | 5,000 | 4,675 | 4,825 | +550 | +12.9% | 601,360 |
| 2005/03/11 | 4,300 | 4,325 | 4,275 | 4,275 | -25 | -0.6% | 31,560 |
| 2005/03/10 | 4,350 | 4,375 | 4,300 | 4,300 | -75 | -1.7% | 28,720 |
| 2005/03/09 | 4,325 | 4,375 | 4,300 | 4,375 | +25 | +0.6% | 29,920 |
| 2005/03/08 | 4,400 | 4,400 | 4,325 | 4,350 | -50 | -1.1% | 21,800 |
| 2005/03/07 | 4,400 | 4,425 | 4,375 | 4,400 | ±0 | ±0% | 31,880 |
| 2005/03/04 | 4,400 | 4,425 | 4,350 | 4,400 | +25 | +0.6% | 49,160 |
| 2005/03/03 | 4,425 | 4,425 | 4,375 | 4,375 | -75 | -1.7% | 30,680 |
| 2005/03/02 | 4,500 | 4,500 | 4,400 | 4,450 | -50 | -1.1% | 78,160 |
| 2005/03/01 | 4,525 | 4,575 | 4,500 | 4,500 | ±0 | ±0% | 84,120 |
| 2005/02/28 | 4,475 | 4,500 | 4,425 | 4,500 | +100 | +2.3% | 55,640 |
| 2005/02/25 | 4,375 | 4,400 | 4,350 | 4,400 | +25 | +0.6% | 32,920 |
| 2005/02/24 | 4,400 | 4,400 | 4,325 | 4,375 | -25 | -0.6% | 32,200 |
| 2005/02/23 | 4,400 | 4,425 | 4,325 | 4,400 | -75 | -1.7% | 72,480 |
| 2005/02/22 | 4,375 | 4,500 | 4,325 | 4,475 | +150 | +3.5% | 98,760 |
| 2005/02/21 | 4,475 | 4,500 | 4,200 | 4,325 | -125 | -2.8% | 92,560 |
| 2005/02/18 | 4,550 | 4,575 | 4,425 | 4,450 | -75 | -1.7% | 69,160 |
| 2005/02/17 | 4,600 | 4,650 | 4,475 | 4,525 | ±0 | ±0% | 85,280 |
| 2005/02/16 | 4,925 | 4,975 | 4,425 | 4,525 | -350 | -7.2% | 134,000 |
| 2005/02/15 | 4,875 | 4,900 | 4,850 | 4,875 | +25 | +0.5% | 31,960 |
4901～
4950
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
