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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,759 | 1,784 | 1,739 | 1,754 | -85 | -4.6% | 883,400 |
| 2024/09/06 | 1,878 | 1,884 | 1,826 | 1,839 | -16 | -0.9% | 349,200 |
| 2024/09/05 | 1,872 | 1,904 | 1,840 | 1,855 | -57 | -3% | 671,700 |
| 2024/09/04 | 1,938 | 1,988 | 1,899 | 1,912 | -66 | -3.3% | 743,800 |
| 2024/09/03 | 1,981 | 2,013 | 1,971 | 1,978 | +3 | +0.2% | 584,500 |
| 2024/09/02 | 2,080 | 2,081 | 1,956 | 1,975 | -95 | -4.6% | 993,900 |
| 2024/08/30 | 2,020 | 2,073 | 1,997 | 2,070 | +30 | +1.5% | 489,900 |
| 2024/08/29 | 2,011 | 2,072 | 2,006 | 2,040 | +19 | +0.9% | 424,900 |
| 2024/08/28 | 2,060 | 2,067 | 2,018 | 2,021 | -55 | -2.6% | 383,300 |
| 2024/08/27 | 2,051 | 2,079 | 2,034 | 2,076 | +34 | +1.7% | 357,100 |
| 2024/08/26 | 2,002 | 2,058 | 2,001 | 2,042 | +27 | +1.3% | 359,900 |
| 2024/08/23 | 2,001 | 2,033 | 1,990 | 2,015 | +15 | +0.8% | 345,900 |
| 2024/08/22 | 1,980 | 2,002 | 1,970 | 2,000 | +39 | +2% | 370,400 |
| 2024/08/21 | 1,950 | 1,971 | 1,932 | 1,961 | +8 | +0.4% | 396,100 |
| 2024/08/20 | 1,880 | 1,975 | 1,880 | 1,953 | +84 | +4.5% | 593,900 |
| 2024/08/19 | 1,882 | 1,897 | 1,856 | 1,869 | -7 | -0.4% | 357,000 |
| 2024/08/16 | 1,899 | 1,899 | 1,856 | 1,876 | +29 | +1.6% | 405,100 |
| 2024/08/15 | 1,837 | 1,861 | 1,823 | 1,847 | +5 | +0.3% | 292,600 |
| 2024/08/14 | 1,820 | 1,862 | 1,807 | 1,842 | +19 | +1% | 460,100 |
| 2024/08/13 | 1,795 | 1,829 | 1,782 | 1,823 | +49 | +2.8% | 316,500 |
| 2024/08/09 | 1,820 | 1,820 | 1,743 | 1,774 | ±0 | ±0% | 632,200 |
| 2024/08/08 | 1,742 | 1,809 | 1,725 | 1,774 | -1 | -0.1% | 696,200 |
| 2024/08/07 | 1,768 | 1,818 | 1,712 | 1,775 | -91 | -4.9% | 1,305,400 |
| 2024/08/06 | 1,798 | 1,896 | 1,774 | 1,866 | +226 | +13.8% | 824,500 |
| 2024/08/05 | 1,800 | 1,850 | 1,600 | 1,640 | -287 | -14.9% | 1,215,600 |
| 2024/08/02 | 1,964 | 1,990 | 1,920 | 1,927 | -87 | -4.3% | 673,000 |
| 2024/08/01 | 2,040 | 2,046 | 1,985 | 2,014 | -18 | -0.9% | 407,700 |
| 2024/07/31 | 2,040 | 2,040 | 1,995 | 2,032 | -15 | -0.7% | 390,000 |
| 2024/07/30 | 2,033 | 2,055 | 2,009 | 2,047 | +31 | +1.5% | 411,800 |
| 2024/07/29 | 1,965 | 2,021 | 1,961 | 2,016 | +58 | +3% | 464,500 |
| 2024/07/26 | 1,950 | 1,996 | 1,950 | 1,958 | +26 | +1.3% | 491,100 |
| 2024/07/25 | 1,957 | 1,962 | 1,925 | 1,932 | -62 | -3.1% | 742,400 |
| 2024/07/24 | 2,030 | 2,031 | 1,985 | 1,994 | -35 | -1.7% | 507,100 |
| 2024/07/23 | 2,015 | 2,036 | 1,998 | 2,029 | +4 | +0.2% | 497,100 |
| 2024/07/22 | 2,028 | 2,038 | 2,013 | 2,025 | -4 | -0.2% | 476,700 |
| 2024/07/19 | 2,016 | 2,051 | 2,001 | 2,029 | -61 | -2.9% | 1,318,000 |
| 2024/07/18 | 2,155 | 2,171 | 2,090 | 2,090 | -77 | -3.6% | 974,300 |
| 2024/07/17 | 2,124 | 2,177 | 2,098 | 2,167 | +58 | +2.8% | 925,300 |
| 2024/07/16 | 2,128 | 2,149 | 2,107 | 2,109 | -51 | -2.4% | 800,600 |
| 2024/07/12 | 2,160 | 2,192 | 2,140 | 2,160 | +3 | +0.1% | 554,600 |
| 2024/07/11 | 2,143 | 2,158 | 2,117 | 2,157 | +43 | +2% | 479,600 |
| 2024/07/10 | 2,135 | 2,145 | 2,106 | 2,114 | -22 | -1% | 826,000 |
| 2024/07/09 | 2,138 | 2,147 | 2,102 | 2,136 | -14 | -0.7% | 767,400 |
| 2024/07/08 | 2,220 | 2,220 | 2,132 | 2,150 | -83 | -3.7% | 1,402,800 |
| 2024/07/05 | 2,223 | 2,237 | 2,186 | 2,233 | +2 | +0.1% | 685,700 |
| 2024/07/04 | 2,202 | 2,264 | 2,171 | 2,231 | +10 | +0.5% | 1,374,700 |
| 2024/07/03 | 2,150 | 2,221 | 2,142 | 2,221 | +21 | +1% | 2,110,500 |
| 2024/07/02 | 2,264 | 2,300 | 2,200 | 2,200 | -214 | -8.9% | 4,432,100 |
| 2024/07/01 | 2,410 | 2,446 | 2,367 | 2,414 | +11 | +0.5% | 1,130,700 |
| 2024/06/28 | 2,428 | 2,460 | 2,385 | 2,403 | -1 | ±0% | 1,366,400 |
51～
100
件表示中 / 2768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 | 146,800円 | +16.5% | -25.2% | 2.25% | 13.86倍 | 1.69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 |
| イオン北海 | 85,900円 | +7.1% | -14.4% | 1.86% | 24.42倍 | 1.69倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ジョイ本田 | 182,900円 | +1.3% | +0.5% | 3.50% | 14.24倍 | 0.94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 |
| バローＨＤ | 213,000円 | +4.0% | +3.1% | 3.19% | 9.12倍 | 0.68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 |
| 平和堂 | 222,800円 | +4.4% | +1.5% | 2.69% | 12.48倍 | 0.60倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
