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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,430 | 1,490 | 1,430 | 1,484 | +54 | +3.8% | 629,500 |
| 2025/01/27 | 1,426 | 1,444 | 1,381 | 1,430 | -21 | -1.4% | 761,400 |
| 2025/01/24 | 1,437 | 1,460 | 1,432 | 1,451 | +28 | +2% | 389,100 |
| 2025/01/23 | 1,441 | 1,448 | 1,423 | 1,423 | -24 | -1.7% | 296,900 |
| 2025/01/22 | 1,425 | 1,454 | 1,416 | 1,447 | +24 | +1.7% | 353,600 |
| 2025/01/21 | 1,428 | 1,430 | 1,391 | 1,423 | +6 | +0.4% | 374,500 |
| 2025/01/20 | 1,405 | 1,427 | 1,398 | 1,417 | +16 | +1.1% | 335,000 |
| 2025/01/17 | 1,418 | 1,429 | 1,377 | 1,401 | -21 | -1.5% | 641,600 |
| 2025/01/16 | 1,450 | 1,474 | 1,421 | 1,422 | -6 | -0.4% | 638,500 |
| 2025/01/15 | 1,443 | 1,464 | 1,423 | 1,428 | -20 | -1.4% | 797,700 |
| 2025/01/14 | 1,443 | 1,459 | 1,434 | 1,448 | -34 | -2.3% | 742,900 |
| 2025/01/10 | 1,513 | 1,538 | 1,477 | 1,482 | -31 | -2% | 863,500 |
| 2025/01/09 | 1,455 | 1,563 | 1,445 | 1,513 | +97 | +6.9% | 2,496,700 |
| 2025/01/08 | 1,457 | 1,459 | 1,416 | 1,416 | -57 | -3.9% | 1,226,800 |
| 2025/01/07 | 1,467 | 1,489 | 1,371 | 1,473 | +66 | +4.7% | 2,149,400 |
| 2025/01/06 | 1,435 | 1,459 | 1,405 | 1,407 | -12 | -0.8% | 1,352,800 |
| 2024/12/30 | 1,411 | 1,454 | 1,411 | 1,419 | -10 | -0.7% | 549,100 |
| 2024/12/27 | 1,410 | 1,443 | 1,401 | 1,429 | +31 | +2.2% | 796,200 |
| 2024/12/26 | 1,340 | 1,399 | 1,340 | 1,398 | +61 | +4.6% | 1,160,700 |
| 2024/12/25 | 1,327 | 1,342 | 1,322 | 1,337 | +12 | +0.9% | 383,200 |
| 2024/12/24 | 1,327 | 1,334 | 1,318 | 1,325 | -5 | -0.4% | 332,000 |
| 2024/12/23 | 1,316 | 1,333 | 1,304 | 1,330 | +20 | +1.5% | 333,600 |
| 2024/12/20 | 1,301 | 1,327 | 1,301 | 1,310 | ±0 | ±0% | 404,500 |
| 2024/12/19 | 1,301 | 1,324 | 1,295 | 1,310 | -7 | -0.5% | 668,500 |
| 2024/12/18 | 1,333 | 1,348 | 1,317 | 1,317 | -7 | -0.5% | 399,700 |
| 2024/12/17 | 1,338 | 1,344 | 1,321 | 1,324 | -21 | -1.6% | 501,700 |
| 2024/12/16 | 1,350 | 1,363 | 1,339 | 1,345 | -10 | -0.7% | 310,100 |
| 2024/12/13 | 1,368 | 1,376 | 1,352 | 1,355 | -22 | -1.6% | 444,700 |
| 2024/12/12 | 1,409 | 1,413 | 1,366 | 1,377 | -19 | -1.4% | 457,500 |
| 2024/12/11 | 1,421 | 1,433 | 1,387 | 1,396 | -8 | -0.6% | 675,600 |
| 2024/12/10 | 1,389 | 1,412 | 1,386 | 1,404 | +29 | +2.1% | 688,100 |
| 2024/12/09 | 1,385 | 1,400 | 1,365 | 1,375 | +3 | +0.2% | 632,600 |
| 2024/12/06 | 1,396 | 1,407 | 1,361 | 1,372 | -28 | -2% | 748,800 |
| 2024/12/05 | 1,330 | 1,400 | 1,312 | 1,400 | +70 | +5.3% | 1,313,500 |
| 2024/12/04 | 1,452 | 1,456 | 1,251 | 1,330 | -112 | -7.8% | 2,392,900 |
| 2024/12/03 | 1,406 | 1,450 | 1,394 | 1,442 | +46 | +3.3% | 841,400 |
| 2024/12/02 | 1,440 | 1,442 | 1,379 | 1,396 | -49 | -3.4% | 742,800 |
| 2024/11/29 | 1,457 | 1,464 | 1,432 | 1,445 | -20 | -1.4% | 509,400 |
| 2024/11/28 | 1,468 | 1,474 | 1,439 | 1,465 | -11 | -0.7% | 642,500 |
| 2024/11/27 | 1,447 | 1,487 | 1,430 | 1,476 | +22 | +1.5% | 1,284,000 |
| 2024/11/26 | 1,479 | 1,482 | 1,441 | 1,454 | -21 | -1.4% | 480,700 |
| 2024/11/25 | 1,471 | 1,508 | 1,465 | 1,475 | +7 | +0.5% | 444,300 |
| 2024/11/22 | 1,495 | 1,496 | 1,461 | 1,468 | -24 | -1.6% | 312,700 |
| 2024/11/21 | 1,498 | 1,501 | 1,477 | 1,492 | +1 | +0.1% | 199,500 |
| 2024/11/20 | 1,493 | 1,502 | 1,477 | 1,491 | -6 | -0.4% | 247,400 |
| 2024/11/19 | 1,496 | 1,520 | 1,490 | 1,497 | +5 | +0.3% | 248,400 |
| 2024/11/18 | 1,486 | 1,501 | 1,465 | 1,492 | -6 | -0.4% | 306,400 |
| 2024/11/15 | 1,492 | 1,514 | 1,490 | 1,498 | +11 | +0.7% | 530,100 |
| 2024/11/14 | 1,521 | 1,522 | 1,487 | 1,487 | -12 | -0.8% | 447,400 |
| 2024/11/13 | 1,577 | 1,577 | 1,499 | 1,499 | -86 | -5.4% | 642,200 |
51～
100
件表示中 / 2860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 | 153,000円 | +4.9% | +16.9% | 2.22% | 12.98倍 | 1.70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 |
| コーナン商事 | 365,000円 | +6.1% | +6.2% | 2.74% | 7.07倍 | 0.65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 |
| ＲＩＺＡＰ Ｇ | 21,200円 | +6.9% | - | 0.00% | 63.28倍 | 2.70倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| イオン北海 | 87,000円 | +7.1% | -14.4% | 1.84% | 24.73倍 | 1.71倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 松屋フーズ | 596,000円 | +17.2% | -38.9% | 0.40% | 94.68倍 | 2.56倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
