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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 925 | 976 | 919 | 969 | +58 | +6.4% | 1,141,000 |
| 2018/07/17 | 945 | 956 | 908 | 911 | -37 | -3.9% | 982,600 |
| 2018/07/13 | 992 | 999 | 946 | 948 | -49 | -4.9% | 1,530,000 |
| 2018/07/12 | 1,029 | 1,043 | 995 | 997 | -47 | -4.5% | 855,000 |
| 2018/07/11 | 1,028 | 1,053 | 1,003 | 1,044 | +18 | +1.8% | 689,600 |
| 2018/07/10 | 988 | 1,032 | 985 | 1,026 | -7 | -0.7% | 1,148,400 |
| 2018/07/09 | 1,009 | 1,043 | 1,005 | 1,033 | +42 | +4.2% | 693,900 |
| 2018/07/06 | 1,000 | 1,032 | 977 | 991 | -24 | -2.4% | 807,900 |
| 2018/07/05 | 1,035 | 1,064 | 1,012 | 1,015 | -35 | -3.3% | 512,100 |
| 2018/07/04 | 1,019 | 1,080 | 1,002 | 1,050 | +31 | +3% | 773,800 |
| 2018/07/03 | 1,050 | 1,078 | 992 | 1,019 | -20 | -1.9% | 1,481,200 |
| 2018/07/02 | 1,114 | 1,122 | 1,003 | 1,039 | -225 | -17.8% | 2,818,000 |
| 2018/06/29 | 1,204 | 1,268 | 1,204 | 1,264 | +72 | +6% | 675,300 |
| 2018/06/28 | 1,147 | 1,193 | 1,139 | 1,192 | +40 | +3.5% | 409,300 |
| 2018/06/27 | 1,170 | 1,183 | 1,142 | 1,152 | -37 | -3.1% | 631,100 |
| 2018/06/26 | 1,289 | 1,290 | 1,179 | 1,189 | -120 | -9.2% | 875,200 |
| 2018/06/25 | 1,356 | 1,356 | 1,306 | 1,309 | -26 | -1.9% | 444,400 |
| 2018/06/22 | 1,310 | 1,351 | 1,274 | 1,335 | +23 | +1.8% | 665,100 |
| 2018/06/21 | 1,245 | 1,318 | 1,240 | 1,312 | +67 | +5.4% | 626,600 |
| 2018/06/20 | 1,251 | 1,266 | 1,202 | 1,245 | -23 | -1.8% | 450,900 |
| 2018/06/19 | 1,295 | 1,305 | 1,259 | 1,268 | -32 | -2.5% | 346,200 |
| 2018/06/18 | 1,270 | 1,300 | 1,268 | 1,300 | +39 | +3.1% | 410,300 |
| 2018/06/15 | 1,275 | 1,304 | 1,257 | 1,261 | -9 | -0.7% | 415,400 |
| 2018/06/14 | 1,280 | 1,300 | 1,266 | 1,270 | -16 | -1.2% | 214,600 |
| 2018/06/13 | 1,294 | 1,309 | 1,265 | 1,286 | -14 | -1.1% | 380,100 |
| 2018/06/12 | 1,255 | 1,322 | 1,251 | 1,300 | +48 | +3.8% | 716,800 |
| 2018/06/11 | 1,233 | 1,257 | 1,213 | 1,252 | +26 | +2.1% | 308,600 |
| 2018/06/08 | 1,187 | 1,227 | 1,187 | 1,226 | +24 | +2% | 285,900 |
| 2018/06/07 | 1,185 | 1,203 | 1,175 | 1,202 | +16 | +1.3% | 353,800 |
| 2018/06/06 | 1,234 | 1,237 | 1,184 | 1,186 | -48 | -3.9% | 425,400 |
| 2018/06/05 | 1,230 | 1,255 | 1,211 | 1,234 | +3 | +0.2% | 353,300 |
| 2018/06/04 | 1,269 | 1,269 | 1,204 | 1,231 | -19 | -1.5% | 552,300 |
| 2018/06/01 | 1,248 | 1,269 | 1,242 | 1,250 | +2 | +0.2% | 325,500 |
| 2018/05/31 | 1,221 | 1,260 | 1,200 | 1,248 | +37 | +3.1% | 1,021,500 |
| 2018/05/30 | 1,213 | 1,263 | 1,206 | 1,211 | -15 | -1.2% | 542,700 |
| 2018/05/29 | 1,213 | 1,239 | 1,211 | 1,226 | +11 | +0.9% | 363,700 |
| 2018/05/28 | 1,201 | 1,226 | 1,191 | 1,215 | +11 | +0.9% | 299,400 |
| 2018/05/25 | 1,237 | 1,245 | 1,202 | 1,204 | -30 | -2.4% | 285,900 |
| 2018/05/24 | 1,231 | 1,245 | 1,220 | 1,234 | -4 | -0.3% | 370,900 |
| 2018/05/23 | 1,226 | 1,247 | 1,210 | 1,238 | +1 | +0.1% | 402,100 |
| 2018/05/22 | 1,215 | 1,245 | 1,202 | 1,237 | +36 | +3% | 533,600 |
| 2018/05/21 | 1,179 | 1,217 | 1,179 | 1,201 | +23 | +2% | 526,600 |
| 2018/05/18 | 1,190 | 1,198 | 1,177 | 1,178 | +2 | +0.2% | 240,900 |
| 2018/05/17 | 1,144 | 1,197 | 1,144 | 1,176 | +40 | +3.5% | 555,500 |
| 2018/05/16 | 1,186 | 1,190 | 1,130 | 1,136 | -54 | -4.5% | 509,800 |
| 2018/05/15 | 1,199 | 1,219 | 1,188 | 1,190 | -10 | -0.8% | 416,500 |
| 2018/05/14 | 1,200 | 1,212 | 1,176 | 1,200 | ±0 | ±0% | 476,900 |
| 2018/05/11 | 1,165 | 1,210 | 1,161 | 1,200 | +28 | +2.4% | 529,500 |
| 2018/05/10 | 1,183 | 1,200 | 1,169 | 1,172 | +2 | +0.2% | 481,600 |
| 2018/05/09 | 1,156 | 1,170 | 1,138 | 1,170 | +15 | +1.3% | 369,800 |
1551～
1600
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
