ネクステージの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,621 | 1,634 | 1,609 | 1,619 | -16 | -1% | 197,100 |
| 2025/05/20 | 1,680 | 1,686 | 1,626 | 1,635 | -36 | -2.2% | 363,300 |
| 2025/05/19 | 1,690 | 1,720 | 1,656 | 1,671 | -15 | -0.9% | 523,700 |
| 2025/05/16 | 1,619 | 1,700 | 1,611 | 1,686 | +74 | +4.6% | 752,000 |
| 2025/05/15 | 1,613 | 1,630 | 1,580 | 1,612 | +9 | +0.6% | 337,500 |
| 2025/05/14 | 1,642 | 1,662 | 1,576 | 1,603 | -41 | -2.5% | 443,900 |
| 2025/05/13 | 1,649 | 1,674 | 1,618 | 1,644 | +50 | +3.1% | 675,700 |
| 2025/05/12 | 1,551 | 1,597 | 1,529 | 1,594 | +62 | +4% | 611,500 |
| 2025/05/09 | 1,506 | 1,535 | 1,501 | 1,532 | +48 | +3.2% | 657,700 |
| 2025/05/08 | 1,535 | 1,535 | 1,446 | 1,484 | -147 | -9% | 2,032,000 |
| 2025/05/07 | 1,675 | 1,688 | 1,626 | 1,631 | -44 | -2.6% | 732,100 |
| 2025/05/02 | 1,700 | 1,721 | 1,653 | 1,675 | -29 | -1.7% | 464,200 |
| 2025/05/01 | 1,771 | 1,798 | 1,703 | 1,704 | -81 | -4.5% | 803,600 |
| 2025/04/30 | 1,730 | 1,813 | 1,716 | 1,785 | +80 | +4.7% | 1,484,900 |
| 2025/04/28 | 1,682 | 1,736 | 1,654 | 1,705 | +63 | +3.8% | 544,800 |
| 2025/04/25 | 1,666 | 1,690 | 1,637 | 1,642 | -36 | -2.1% | 338,200 |
| 2025/04/24 | 1,690 | 1,712 | 1,664 | 1,678 | -12 | -0.7% | 317,800 |
| 2025/04/23 | 1,690 | 1,725 | 1,678 | 1,690 | +16 | +1% | 448,100 |
| 2025/04/22 | 1,651 | 1,691 | 1,650 | 1,674 | -1 | -0.1% | 463,300 |
| 2025/04/21 | 1,685 | 1,712 | 1,672 | 1,675 | -28 | -1.6% | 379,800 |
| 2025/04/18 | 1,581 | 1,703 | 1,578 | 1,703 | +138 | +8.8% | 704,500 |
| 2025/04/17 | 1,576 | 1,595 | 1,549 | 1,565 | -14 | -0.9% | 394,700 |
| 2025/04/16 | 1,575 | 1,602 | 1,568 | 1,579 | +4 | +0.3% | 416,200 |
| 2025/04/15 | 1,591 | 1,595 | 1,555 | 1,575 | -1 | -0.1% | 287,100 |
| 2025/04/14 | 1,575 | 1,589 | 1,548 | 1,576 | +46 | +3% | 540,500 |
| 2025/04/11 | 1,446 | 1,536 | 1,431 | 1,530 | +32 | +2.1% | 832,800 |
| 2025/04/10 | 1,433 | 1,517 | 1,414 | 1,498 | +195 | +15% | 1,313,400 |
| 2025/04/09 | 1,350 | 1,368 | 1,289 | 1,303 | -72 | -5.2% | 1,283,100 |
| 2025/04/08 | 1,568 | 1,568 | 1,334 | 1,375 | +27 | +2% | 1,942,800 |
| 2025/04/07 | 1,380 | 1,416 | 1,330 | 1,348 | -126 | -8.5% | 1,039,600 |
| 2025/04/04 | 1,515 | 1,529 | 1,446 | 1,474 | -64 | -4.2% | 504,600 |
| 2025/04/03 | 1,527 | 1,575 | 1,520 | 1,538 | -41 | -2.6% | 530,900 |
| 2025/04/02 | 1,594 | 1,617 | 1,565 | 1,579 | +25 | +1.6% | 624,300 |
| 2025/04/01 | 1,529 | 1,585 | 1,523 | 1,554 | +41 | +2.7% | 567,400 |
| 2025/03/31 | 1,525 | 1,539 | 1,510 | 1,513 | -34 | -2.2% | 472,300 |
| 2025/03/28 | 1,605 | 1,613 | 1,545 | 1,547 | -80 | -4.9% | 522,700 |
| 2025/03/27 | 1,650 | 1,650 | 1,607 | 1,627 | -34 | -2% | 394,000 |
| 2025/03/26 | 1,659 | 1,685 | 1,645 | 1,661 | +9 | +0.5% | 623,700 |
| 2025/03/25 | 1,605 | 1,657 | 1,601 | 1,652 | +45 | +2.8% | 501,900 |
| 2025/03/24 | 1,598 | 1,614 | 1,587 | 1,607 | +20 | +1.3% | 413,500 |
| 2025/03/21 | 1,575 | 1,602 | 1,555 | 1,587 | +16 | +1% | 504,800 |
| 2025/03/19 | 1,527 | 1,580 | 1,526 | 1,571 | +29 | +1.9% | 429,700 |
| 2025/03/18 | 1,540 | 1,564 | 1,530 | 1,542 | +9 | +0.6% | 335,600 |
| 2025/03/17 | 1,530 | 1,539 | 1,524 | 1,533 | +4 | +0.3% | 192,700 |
| 2025/03/14 | 1,475 | 1,530 | 1,475 | 1,529 | +47 | +3.2% | 356,200 |
| 2025/03/13 | 1,491 | 1,507 | 1,475 | 1,482 | +1 | +0.1% | 295,800 |
| 2025/03/12 | 1,483 | 1,507 | 1,473 | 1,481 | -28 | -1.9% | 364,700 |
| 2025/03/11 | 1,535 | 1,540 | 1,493 | 1,509 | -32 | -2.1% | 838,800 |
| 2025/03/10 | 1,520 | 1,559 | 1,511 | 1,541 | +24 | +1.6% | 545,800 |
| 2025/03/07 | 1,482 | 1,520 | 1,480 | 1,517 | +25 | +1.7% | 308,200 |
1～
50
件表示中 / 2885件
類似銘柄と比較する
現在ご覧いただいている「ネクステージ」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 |
|---|---|---|---|---|---|---|---|---|
| ネクステージ | 157,200円 | +4.9% | +16.9% | 2.16% | 13.34倍 | 1.74倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| バローＨＤ | 245,000円 | +5.6% | +7.0% | 2.86% | 9.22倍 | 0.75倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ジョイ本田 | 202,300円 | +1.3% | +0.5% | 3.16% | 15.25倍 | 1.00倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| コーナン商事 | 372,500円 | +4.4% | +3.0% | 3.49% | 7.35倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ロイヤルＨＤ | 255,700円 | +9.5% | +6.6% | 1.25% | 25.96倍 | 2.51倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
