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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 2,060 | 2,067 | 2,018 | 2,021 | -55 | -2.6% | 383,300 |
| 2024/08/27 | 2,051 | 2,079 | 2,034 | 2,076 | +34 | +1.7% | 357,100 |
| 2024/08/26 | 2,002 | 2,058 | 2,001 | 2,042 | +27 | +1.3% | 359,900 |
| 2024/08/23 | 2,001 | 2,033 | 1,990 | 2,015 | +15 | +0.8% | 345,900 |
| 2024/08/22 | 1,980 | 2,002 | 1,970 | 2,000 | +39 | +2% | 370,400 |
| 2024/08/21 | 1,950 | 1,971 | 1,932 | 1,961 | +8 | +0.4% | 396,100 |
| 2024/08/20 | 1,880 | 1,975 | 1,880 | 1,953 | +84 | +4.5% | 593,900 |
| 2024/08/19 | 1,882 | 1,897 | 1,856 | 1,869 | -7 | -0.4% | 357,000 |
| 2024/08/16 | 1,899 | 1,899 | 1,856 | 1,876 | +29 | +1.6% | 405,100 |
| 2024/08/15 | 1,837 | 1,861 | 1,823 | 1,847 | +5 | +0.3% | 292,600 |
| 2024/08/14 | 1,820 | 1,862 | 1,807 | 1,842 | +19 | +1% | 460,100 |
| 2024/08/13 | 1,795 | 1,829 | 1,782 | 1,823 | +49 | +2.8% | 316,500 |
| 2024/08/09 | 1,820 | 1,820 | 1,743 | 1,774 | ±0 | ±0% | 632,200 |
| 2024/08/08 | 1,742 | 1,809 | 1,725 | 1,774 | -1 | -0.1% | 696,200 |
| 2024/08/07 | 1,768 | 1,818 | 1,712 | 1,775 | -91 | -4.9% | 1,305,400 |
| 2024/08/06 | 1,798 | 1,896 | 1,774 | 1,866 | +226 | +13.8% | 824,500 |
| 2024/08/05 | 1,800 | 1,850 | 1,600 | 1,640 | -287 | -14.9% | 1,215,600 |
| 2024/08/02 | 1,964 | 1,990 | 1,920 | 1,927 | -87 | -4.3% | 673,000 |
| 2024/08/01 | 2,040 | 2,046 | 1,985 | 2,014 | -18 | -0.9% | 407,700 |
| 2024/07/31 | 2,040 | 2,040 | 1,995 | 2,032 | -15 | -0.7% | 390,000 |
| 2024/07/30 | 2,033 | 2,055 | 2,009 | 2,047 | +31 | +1.5% | 411,800 |
| 2024/07/29 | 1,965 | 2,021 | 1,961 | 2,016 | +58 | +3% | 464,500 |
| 2024/07/26 | 1,950 | 1,996 | 1,950 | 1,958 | +26 | +1.3% | 491,100 |
| 2024/07/25 | 1,957 | 1,962 | 1,925 | 1,932 | -62 | -3.1% | 742,400 |
| 2024/07/24 | 2,030 | 2,031 | 1,985 | 1,994 | -35 | -1.7% | 507,100 |
| 2024/07/23 | 2,015 | 2,036 | 1,998 | 2,029 | +4 | +0.2% | 497,100 |
| 2024/07/22 | 2,028 | 2,038 | 2,013 | 2,025 | -4 | -0.2% | 476,700 |
| 2024/07/19 | 2,016 | 2,051 | 2,001 | 2,029 | -61 | -2.9% | 1,318,000 |
| 2024/07/18 | 2,155 | 2,171 | 2,090 | 2,090 | -77 | -3.6% | 974,300 |
| 2024/07/17 | 2,124 | 2,177 | 2,098 | 2,167 | +58 | +2.8% | 925,300 |
| 2024/07/16 | 2,128 | 2,149 | 2,107 | 2,109 | -51 | -2.4% | 800,600 |
| 2024/07/12 | 2,160 | 2,192 | 2,140 | 2,160 | +3 | +0.1% | 554,600 |
| 2024/07/11 | 2,143 | 2,158 | 2,117 | 2,157 | +43 | +2% | 479,600 |
| 2024/07/10 | 2,135 | 2,145 | 2,106 | 2,114 | -22 | -1% | 826,000 |
| 2024/07/09 | 2,138 | 2,147 | 2,102 | 2,136 | -14 | -0.7% | 767,400 |
| 2024/07/08 | 2,220 | 2,220 | 2,132 | 2,150 | -83 | -3.7% | 1,402,800 |
| 2024/07/05 | 2,223 | 2,237 | 2,186 | 2,233 | +2 | +0.1% | 685,700 |
| 2024/07/04 | 2,202 | 2,264 | 2,171 | 2,231 | +10 | +0.5% | 1,374,700 |
| 2024/07/03 | 2,150 | 2,221 | 2,142 | 2,221 | +21 | +1% | 2,110,500 |
| 2024/07/02 | 2,264 | 2,300 | 2,200 | 2,200 | -214 | -8.9% | 4,432,100 |
| 2024/07/01 | 2,410 | 2,446 | 2,367 | 2,414 | +11 | +0.5% | 1,130,700 |
| 2024/06/28 | 2,428 | 2,460 | 2,385 | 2,403 | -1 | ±0% | 1,366,400 |
| 2024/06/27 | 2,414 | 2,425 | 2,390 | 2,404 | -17 | -0.7% | 642,700 |
| 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 |
151～
200
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
