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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,451 | 2,463 | 2,412 | 2,421 | -17 | -0.7% | 469,100 |
| 2024/06/25 | 2,400 | 2,450 | 2,393 | 2,438 | +53 | +2.2% | 341,300 |
| 2024/06/24 | 2,412 | 2,427 | 2,356 | 2,385 | -15 | -0.6% | 385,400 |
| 2024/06/21 | 2,424 | 2,445 | 2,388 | 2,400 | -13 | -0.5% | 459,800 |
| 2024/06/20 | 2,386 | 2,424 | 2,373 | 2,413 | +21 | +0.9% | 283,300 |
| 2024/06/19 | 2,370 | 2,392 | 2,360 | 2,392 | +38 | +1.6% | 385,900 |
| 2024/06/18 | 2,433 | 2,449 | 2,350 | 2,354 | -63 | -2.6% | 500,100 |
| 2024/06/17 | 2,471 | 2,479 | 2,394 | 2,417 | -79 | -3.2% | 634,300 |
| 2024/06/14 | 2,456 | 2,522 | 2,456 | 2,496 | +1 | ±0% | 333,100 |
| 2024/06/13 | 2,515 | 2,526 | 2,477 | 2,495 | -13 | -0.5% | 331,200 |
| 2024/06/12 | 2,548 | 2,555 | 2,498 | 2,508 | -26 | -1% | 231,600 |
| 2024/06/11 | 2,534 | 2,565 | 2,528 | 2,534 | ±0 | ±0% | 296,500 |
| 2024/06/10 | 2,552 | 2,563 | 2,508 | 2,534 | -41 | -1.6% | 441,200 |
| 2024/06/07 | 2,556 | 2,593 | 2,542 | 2,575 | +26 | +1% | 332,800 |
| 2024/06/06 | 2,535 | 2,560 | 2,499 | 2,549 | +45 | +1.8% | 601,100 |
| 2024/06/05 | 2,550 | 2,550 | 2,490 | 2,504 | -86 | -3.3% | 663,800 |
| 2024/06/04 | 2,484 | 2,627 | 2,472 | 2,590 | +106 | +4.3% | 911,800 |
| 2024/06/03 | 2,510 | 2,510 | 2,456 | 2,484 | +21 | +0.9% | 528,400 |
| 2024/05/31 | 2,472 | 2,496 | 2,430 | 2,463 | +35 | +1.4% | 871,400 |
| 2024/05/30 | 2,465 | 2,470 | 2,411 | 2,428 | -57 | -2.3% | 849,000 |
| 2024/05/29 | 2,564 | 2,594 | 2,485 | 2,485 | -108 | -4.2% | 1,207,100 |
| 2024/05/28 | 2,597 | 2,623 | 2,568 | 2,593 | -54 | -2% | 1,092,300 |
| 2024/05/27 | 2,721 | 2,739 | 2,581 | 2,647 | -111 | -4% | 1,366,200 |
| 2024/05/24 | 2,763 | 2,797 | 2,755 | 2,758 | -72 | -2.5% | 462,000 |
| 2024/05/23 | 2,876 | 2,885 | 2,792 | 2,830 | -9 | -0.3% | 662,300 |
| 2024/05/22 | 3,005 | 3,030 | 2,838 | 2,839 | -201 | -6.6% | 948,100 |
| 2024/05/21 | 2,981 | 3,055 | 2,957 | 3,040 | +109 | +3.7% | 662,600 |
| 2024/05/20 | 2,888 | 2,943 | 2,871 | 2,931 | +43 | +1.5% | 446,800 |
| 2024/05/17 | 2,837 | 2,904 | 2,836 | 2,888 | +51 | +1.8% | 438,100 |
| 2024/05/16 | 2,845 | 2,877 | 2,825 | 2,837 | +3 | +0.1% | 408,600 |
| 2024/05/15 | 2,866 | 2,908 | 2,834 | 2,834 | -4 | -0.1% | 455,300 |
| 2024/05/14 | 2,892 | 2,911 | 2,838 | 2,838 | -56 | -1.9% | 507,800 |
| 2024/05/13 | 2,924 | 2,944 | 2,890 | 2,894 | -4 | -0.1% | 415,500 |
| 2024/05/10 | 2,883 | 2,905 | 2,854 | 2,898 | +42 | +1.5% | 568,800 |
| 2024/05/09 | 2,850 | 2,878 | 2,815 | 2,856 | +46 | +1.6% | 431,800 |
| 2024/05/08 | 2,847 | 2,855 | 2,810 | 2,810 | -62 | -2.2% | 529,600 |
| 2024/05/07 | 2,869 | 2,897 | 2,851 | 2,872 | +27 | +0.9% | 518,600 |
| 2024/05/02 | 2,748 | 2,845 | 2,725 | 2,845 | +124 | +4.6% | 512,000 |
| 2024/05/01 | 2,768 | 2,768 | 2,672 | 2,721 | -67 | -2.4% | 606,700 |
| 2024/04/30 | 2,820 | 2,840 | 2,740 | 2,788 | -31 | -1.1% | 754,700 |
| 2024/04/26 | 2,775 | 2,830 | 2,741 | 2,819 | +45 | +1.6% | 411,500 |
| 2024/04/25 | 2,788 | 2,832 | 2,766 | 2,774 | -18 | -0.6% | 424,700 |
| 2024/04/24 | 2,755 | 2,805 | 2,742 | 2,792 | +57 | +2.1% | 551,600 |
| 2024/04/23 | 2,777 | 2,777 | 2,715 | 2,735 | -22 | -0.8% | 381,900 |
| 2024/04/22 | 2,664 | 2,768 | 2,662 | 2,757 | +92 | +3.5% | 642,200 |
| 2024/04/19 | 2,696 | 2,738 | 2,613 | 2,665 | -45 | -1.7% | 952,500 |
| 2024/04/18 | 2,735 | 2,760 | 2,695 | 2,710 | +14 | +0.5% | 614,000 |
| 2024/04/17 | 2,725 | 2,768 | 2,681 | 2,696 | -3 | -0.1% | 890,000 |
| 2024/04/16 | 2,747 | 2,747 | 2,660 | 2,699 | -60 | -2.2% | 714,000 |
| 2024/04/15 | 2,619 | 2,779 | 2,608 | 2,759 | +136 | +5.2% | 1,381,100 |
101～
150
件表示中 / 2767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 | 149,200円 | +16.5% | -25.2% | 2.21% | 14.09倍 | 1.72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 |
| 松屋フーズ | 654,000円 | +17.2% | -38.9% | 0.37% | 103.89倍 | 2.80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 |
| ロイヤルＨＤ | 247,200円 | +7.4% | +29.1% | 1.13% | 22.53倍 | 2.56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 |
| イオン北海 | 86,000円 | +7.1% | -14.4% | 1.86% | 24.45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 | 180,100円 | +1.3% | +0.5% | 3.55% | 14.02倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
