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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,504 | 2,504 | 2,455 | 2,494 | -6 | -0.2% | 490,600 |
| 2024/03/01 | 2,440 | 2,514 | 2,424 | 2,500 | +57 | +2.3% | 726,100 |
| 2024/02/29 | 2,426 | 2,463 | 2,393 | 2,443 | -25 | -1% | 1,120,800 |
| 2024/02/28 | 2,319 | 2,508 | 2,314 | 2,468 | +160 | +6.9% | 3,089,100 |
| 2024/02/27 | 2,306 | 2,320 | 2,270 | 2,308 | -8 | -0.3% | 895,000 |
| 2024/02/26 | 2,287 | 2,329 | 2,250 | 2,316 | +46 | +2% | 844,300 |
| 2024/02/22 | 2,320 | 2,325 | 2,241 | 2,270 | -12 | -0.5% | 919,500 |
| 2024/02/21 | 2,202 | 2,296 | 2,200 | 2,282 | +102 | +4.7% | 1,285,400 |
| 2024/02/20 | 2,190 | 2,200 | 2,155 | 2,180 | +23 | +1.1% | 781,000 |
| 2024/02/19 | 2,187 | 2,187 | 2,117 | 2,157 | -74 | -3.3% | 2,396,500 |
| 2024/02/16 | 2,420 | 2,428 | 2,226 | 2,231 | -193 | -8% | 2,407,800 |
| 2024/02/15 | 2,445 | 2,456 | 2,415 | 2,424 | +7 | +0.3% | 891,400 |
| 2024/02/14 | 2,320 | 2,424 | 2,306 | 2,417 | +83 | +3.6% | 921,700 |
| 2024/02/13 | 2,320 | 2,345 | 2,277 | 2,334 | +4 | +0.2% | 1,232,200 |
| 2024/02/09 | 2,381 | 2,403 | 2,330 | 2,330 | -51 | -2.1% | 583,800 |
| 2024/02/08 | 2,376 | 2,403 | 2,371 | 2,381 | -7 | -0.3% | 540,800 |
| 2024/02/07 | 2,419 | 2,422 | 2,354 | 2,388 | -12 | -0.5% | 826,900 |
| 2024/02/06 | 2,357 | 2,434 | 2,350 | 2,400 | +43 | +1.8% | 1,806,600 |
| 2024/02/05 | 2,310 | 2,373 | 2,304 | 2,357 | +54 | +2.3% | 1,294,600 |
| 2024/02/02 | 2,248 | 2,308 | 2,244 | 2,303 | +72 | +3.2% | 1,116,100 |
| 2024/02/01 | 2,203 | 2,243 | 2,199 | 2,231 | -2 | -0.1% | 943,600 |
| 2024/01/31 | 2,256 | 2,256 | 2,192 | 2,233 | -30 | -1.3% | 1,287,900 |
| 2024/01/30 | 2,279 | 2,291 | 2,263 | 2,263 | +2 | +0.1% | 605,500 |
| 2024/01/29 | 2,270 | 2,276 | 2,248 | 2,261 | -5 | -0.2% | 559,400 |
| 2024/01/26 | 2,299 | 2,305 | 2,260 | 2,266 | -47 | -2% | 1,113,800 |
| 2024/01/25 | 2,317 | 2,322 | 2,292 | 2,313 | +18 | +0.8% | 805,300 |
| 2024/01/24 | 2,290 | 2,330 | 2,270 | 2,295 | -33 | -1.4% | 1,190,700 |
| 2024/01/23 | 2,344 | 2,388 | 2,323 | 2,328 | -1 | ±0% | 1,387,200 |
| 2024/01/22 | 2,272 | 2,339 | 2,248 | 2,329 | +79 | +3.5% | 1,521,600 |
| 2024/01/19 | 2,333 | 2,356 | 2,238 | 2,250 | -45 | -2% | 1,581,800 |
| 2024/01/18 | 2,300 | 2,317 | 2,270 | 2,295 | +5 | +0.2% | 1,294,800 |
| 2024/01/17 | 2,303 | 2,349 | 2,290 | 2,290 | +10 | +0.4% | 2,369,400 |
| 2024/01/16 | 2,310 | 2,342 | 2,259 | 2,280 | -27 | -1.2% | 2,068,900 |
| 2024/01/15 | 2,345 | 2,350 | 2,279 | 2,307 | -31 | -1.3% | 1,700,900 |
| 2024/01/12 | 2,280 | 2,358 | 2,273 | 2,338 | +35 | +1.5% | 2,742,400 |
| 2024/01/11 | 2,335 | 2,410 | 2,294 | 2,303 | -48 | -2% | 4,756,400 |
| 2024/01/10 | 2,480 | 2,503 | 2,275 | 2,351 | -295 | -11.1% | 9,592,400 |
| 2024/01/09 | 2,598 | 2,668 | 2,583 | 2,646 | +78 | +3% | 2,396,100 |
| 2024/01/05 | 2,560 | 2,580 | 2,487 | 2,568 | +14 | +0.5% | 1,746,500 |
| 2024/01/04 | 2,542 | 2,586 | 2,515 | 2,554 | -34 | -1.3% | 1,454,000 |
| 2023/12/29 | 2,601 | 2,623 | 2,568 | 2,588 | -4 | -0.2% | 848,100 |
| 2023/12/28 | 2,614 | 2,643 | 2,590 | 2,592 | -24 | -0.9% | 1,052,200 |
| 2023/12/27 | 2,545 | 2,621 | 2,542 | 2,616 | +70 | +2.7% | 1,096,000 |
| 2023/12/26 | 2,542 | 2,562 | 2,514 | 2,546 | ±0 | ±0% | 902,400 |
| 2023/12/25 | 2,648 | 2,663 | 2,533 | 2,546 | -76 | -2.9% | 1,555,200 |
| 2023/12/22 | 2,530 | 2,651 | 2,518 | 2,622 | +79 | +3.1% | 2,359,500 |
| 2023/12/21 | 2,511 | 2,565 | 2,510 | 2,543 | -7 | -0.3% | 1,024,900 |
| 2023/12/20 | 2,495 | 2,581 | 2,490 | 2,550 | +57 | +2.3% | 1,732,900 |
| 2023/12/19 | 2,490 | 2,498 | 2,448 | 2,493 | +22 | +0.9% | 1,065,800 |
| 2023/12/18 | 2,407 | 2,474 | 2,392 | 2,471 | +44 | +1.8% | 1,252,200 |
51～
100
件表示中 / 2639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 | 288,800円 | +17.6% | +24.9% | 1.14% | 16.51倍 | 3.48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 |
| Ｈ２Ｏリテイル | 203,200円 | +6.5% | -4.9% | 1.97% | 9.00倍 | 0.87倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| イズミ | 337,100円 | +3.6% | -9.9% | 2.64% | 12.62倍 | 0.88倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| クリレスＨＤ | 108,600円 | +5.0% | +31.2% | 0.74% | 37.45倍 | 6.36倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| クリエイトＳＤＨ | 341,500円 | +11.2% | +11.2% | 1.87% | 15.65倍 | 1.80倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
市場注目の銘柄
チャート関連のコラム
