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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,564 | 1,593 | 1,564 | 1,585 | +24 | +1.5% | 546,300 |
| 2024/11/11 | 1,576 | 1,588 | 1,553 | 1,561 | -12 | -0.8% | 509,400 |
| 2024/11/08 | 1,580 | 1,590 | 1,558 | 1,573 | +18 | +1.2% | 575,200 |
| 2024/11/07 | 1,553 | 1,574 | 1,551 | 1,555 | +8 | +0.5% | 602,000 |
| 2024/11/06 | 1,502 | 1,573 | 1,502 | 1,547 | +19 | +1.2% | 700,000 |
| 2024/11/05 | 1,493 | 1,528 | 1,479 | 1,528 | +41 | +2.8% | 525,900 |
| 2024/11/01 | 1,473 | 1,512 | 1,467 | 1,487 | +7 | +0.5% | 820,400 |
| 2024/10/31 | 1,460 | 1,482 | 1,452 | 1,480 | +32 | +2.2% | 583,100 |
| 2024/10/30 | 1,460 | 1,461 | 1,442 | 1,448 | -10 | -0.7% | 697,700 |
| 2024/10/29 | 1,436 | 1,463 | 1,430 | 1,458 | +36 | +2.5% | 679,700 |
| 2024/10/28 | 1,360 | 1,422 | 1,357 | 1,422 | +54 | +3.9% | 626,500 |
| 2024/10/25 | 1,380 | 1,391 | 1,356 | 1,368 | -26 | -1.9% | 519,300 |
| 2024/10/24 | 1,388 | 1,410 | 1,377 | 1,394 | -6 | -0.4% | 544,800 |
| 2024/10/23 | 1,418 | 1,421 | 1,388 | 1,400 | -13 | -0.9% | 536,700 |
| 2024/10/22 | 1,443 | 1,454 | 1,391 | 1,413 | -30 | -2.1% | 999,600 |
| 2024/10/21 | 1,436 | 1,455 | 1,418 | 1,443 | +11 | +0.8% | 881,300 |
| 2024/10/18 | 1,415 | 1,432 | 1,403 | 1,432 | +16 | +1.1% | 885,400 |
| 2024/10/17 | 1,466 | 1,467 | 1,416 | 1,416 | -54 | -3.7% | 1,330,700 |
| 2024/10/16 | 1,505 | 1,517 | 1,462 | 1,470 | -62 | -4% | 1,240,700 |
| 2024/10/15 | 1,532 | 1,533 | 1,489 | 1,532 | +19 | +1.3% | 1,110,800 |
| 2024/10/11 | 1,445 | 1,545 | 1,436 | 1,513 | +68 | +4.7% | 2,153,000 |
| 2024/10/10 | 1,457 | 1,480 | 1,430 | 1,445 | -4 | -0.3% | 1,665,700 |
| 2024/10/09 | 1,466 | 1,490 | 1,431 | 1,449 | -32 | -2.2% | 3,503,700 |
| 2024/10/08 | 1,499 | 1,516 | 1,455 | 1,481 | -298 | -16.8% | 8,093,700 |
| 2024/10/07 | 1,814 | 1,826 | 1,767 | 1,779 | -2 | -0.1% | 995,400 |
| 2024/10/04 | 1,801 | 1,825 | 1,781 | 1,781 | -24 | -1.3% | 720,900 |
| 2024/10/03 | 1,835 | 1,847 | 1,795 | 1,805 | +2 | +0.1% | 664,000 |
| 2024/10/02 | 1,830 | 1,841 | 1,790 | 1,803 | -33 | -1.8% | 643,100 |
| 2024/10/01 | 1,850 | 1,851 | 1,806 | 1,836 | -1 | -0.1% | 632,500 |
| 2024/09/30 | 1,834 | 1,876 | 1,828 | 1,837 | -37 | -2% | 800,100 |
| 2024/09/27 | 1,880 | 1,892 | 1,841 | 1,874 | +23 | +1.2% | 662,000 |
| 2024/09/26 | 1,807 | 1,851 | 1,792 | 1,851 | +50 | +2.8% | 780,100 |
| 2024/09/25 | 1,787 | 1,827 | 1,780 | 1,801 | ±0 | ±0% | 596,100 |
| 2024/09/24 | 1,811 | 1,823 | 1,791 | 1,801 | +4 | +0.2% | 554,000 |
| 2024/09/20 | 1,788 | 1,815 | 1,788 | 1,797 | +9 | +0.5% | 548,500 |
| 2024/09/19 | 1,776 | 1,798 | 1,773 | 1,788 | +36 | +2.1% | 365,400 |
| 2024/09/18 | 1,770 | 1,790 | 1,744 | 1,752 | -12 | -0.7% | 483,500 |
| 2024/09/17 | 1,753 | 1,780 | 1,731 | 1,764 | +26 | +1.5% | 405,300 |
| 2024/09/13 | 1,766 | 1,778 | 1,727 | 1,738 | -41 | -2.3% | 429,300 |
| 2024/09/12 | 1,732 | 1,796 | 1,718 | 1,779 | +79 | +4.6% | 599,200 |
| 2024/09/11 | 1,725 | 1,725 | 1,685 | 1,700 | -43 | -2.5% | 525,100 |
| 2024/09/10 | 1,759 | 1,765 | 1,720 | 1,743 | -11 | -0.6% | 417,900 |
| 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 |
101～
150
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
