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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,647 | 2,680 | 2,611 | 2,623 | -44 | -1.6% | 537,400 |
| 2024/04/11 | 2,652 | 2,693 | 2,642 | 2,667 | +34 | +1.3% | 701,300 |
| 2024/04/10 | 2,656 | 2,717 | 2,621 | 2,633 | +43 | +1.7% | 1,112,300 |
| 2024/04/09 | 2,506 | 2,608 | 2,506 | 2,590 | +50 | +2% | 634,200 |
| 2024/04/08 | 2,551 | 2,589 | 2,533 | 2,540 | -34 | -1.3% | 587,900 |
| 2024/04/05 | 2,620 | 2,620 | 2,563 | 2,574 | -62 | -2.4% | 862,100 |
| 2024/04/04 | 2,691 | 2,691 | 2,621 | 2,636 | -61 | -2.3% | 1,039,900 |
| 2024/04/03 | 2,700 | 2,745 | 2,618 | 2,697 | -28 | -1% | 1,646,900 |
| 2024/04/02 | 2,695 | 2,857 | 2,666 | 2,725 | -9 | -0.3% | 2,967,200 |
| 2024/04/01 | 2,920 | 2,920 | 2,705 | 2,734 | -170 | -5.9% | 1,787,200 |
| 2024/03/29 | 2,918 | 2,955 | 2,890 | 2,904 | +36 | +1.3% | 1,207,000 |
| 2024/03/28 | 2,899 | 2,927 | 2,850 | 2,868 | -5 | -0.2% | 1,328,100 |
| 2024/03/27 | 2,826 | 2,908 | 2,818 | 2,873 | +53 | +1.9% | 919,500 |
| 2024/03/26 | 2,761 | 2,820 | 2,756 | 2,820 | +59 | +2.1% | 629,400 |
| 2024/03/25 | 2,781 | 2,798 | 2,730 | 2,761 | -26 | -0.9% | 791,000 |
| 2024/03/22 | 2,787 | 2,799 | 2,726 | 2,787 | -20 | -0.7% | 934,900 |
| 2024/03/21 | 2,831 | 2,858 | 2,796 | 2,807 | -10 | -0.4% | 867,800 |
| 2024/03/19 | 2,777 | 2,817 | 2,715 | 2,817 | +50 | +1.8% | 1,043,300 |
| 2024/03/18 | 2,618 | 2,768 | 2,594 | 2,767 | +176 | +6.8% | 1,506,700 |
| 2024/03/15 | 2,622 | 2,622 | 2,561 | 2,591 | -16 | -0.6% | 605,400 |
| 2024/03/14 | 2,655 | 2,671 | 2,543 | 2,607 | -25 | -0.9% | 844,500 |
| 2024/03/13 | 2,666 | 2,720 | 2,605 | 2,632 | -3 | -0.1% | 1,135,000 |
| 2024/03/12 | 2,599 | 2,635 | 2,561 | 2,635 | +54 | +2.1% | 1,105,100 |
| 2024/03/11 | 2,527 | 2,649 | 2,520 | 2,581 | +53 | +2.1% | 1,437,100 |
| 2024/03/08 | 2,502 | 2,558 | 2,494 | 2,528 | +25 | +1% | 801,900 |
| 2024/03/07 | 2,528 | 2,570 | 2,498 | 2,503 | -10 | -0.4% | 681,700 |
| 2024/03/06 | 2,465 | 2,574 | 2,455 | 2,513 | +48 | +1.9% | 917,500 |
| 2024/03/05 | 2,499 | 2,523 | 2,462 | 2,465 | -29 | -1.2% | 645,800 |
| 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 |
151～
200
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
