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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 134 | 139.2 | 134 | 134.7 | +1 | +0.7% | 243,600 |
| 2016/01/06 | 135.7 | 137.5 | 132.7 | 133.7 | -1 | -0.7% | 217,200 |
| 2016/01/05 | 134.5 | 136.8 | 133.2 | 134.7 | +0.2 | +0.1% | 218,400 |
| 2016/01/04 | 135 | 139 | 133.3 | 134.5 | -0.5 | -0.4% | 321,000 |
| 2015/12/30 | 135.8 | 138.5 | 133.3 | 135 | -2.2 | -1.6% | 318,600 |
| 2015/12/29 | 131.7 | 137.8 | 125.3 | 137.2 | +5.4 | +4.1% | 517,800 |
| 2015/12/28 | 129 | 132 | 128.3 | 131.8 | +2.8 | +2.2% | 111,600 |
| 2015/12/25 | 130.3 | 130.3 | 127.5 | 129 | +0.2 | +0.2% | 240,600 |
| 2015/12/24 | 133.2 | 135.7 | 128.5 | 128.8 | -4.4 | -3.3% | 217,800 |
| 2015/12/22 | 132.2 | 134.5 | 132.2 | 133.2 | +0.2 | +0.2% | 457,800 |
| 2015/12/21 | 136.2 | 138.7 | 132 | 133 | -3.2 | -2.3% | 242,400 |
| 2015/12/18 | 135.8 | 140 | 135.3 | 136.2 | +0.4 | +0.3% | 255,600 |
| 2015/12/17 | 135.7 | 136.7 | 135 | 135.8 | +1.1 | +0.8% | 136,200 |
| 2015/12/16 | 133.3 | 136.7 | 133.3 | 134.7 | +2 | +1.5% | 275,400 |
| 2015/12/15 | 137.5 | 139.8 | 131.2 | 132.7 | -3.6 | -2.6% | 591,600 |
| 2015/12/14 | 137.5 | 138.3 | 135 | 136.3 | -6.2 | -4.4% | 419,400 |
| 2015/12/11 | 143.2 | 145.8 | 142 | 142.5 | -1.8 | -1.2% | 141,000 |
| 2015/12/10 | 144.7 | 145.8 | 142 | 144.3 | -1.5 | -1% | 230,400 |
| 2015/12/09 | 149.2 | 150 | 144.7 | 145.8 | -3.7 | -2.5% | 339,000 |
| 2015/12/08 | 151.3 | 152.5 | 149 | 149.5 | -1.7 | -1.1% | 182,400 |
| 2015/12/07 | 150.8 | 154.5 | 148.8 | 151.2 | +4.4 | +3% | 532,800 |
| 2015/12/04 | 146.7 | 148.7 | 144.3 | 146.8 | -2.9 | -1.9% | 394,800 |
| 2015/12/03 | 146.7 | 151.5 | 146.5 | 149.7 | +2.9 | +2% | 278,400 |
| 2015/12/02 | 147.7 | 147.7 | 144.5 | 146.8 | +0.1 | +0.1% | 142,200 |
| 2015/12/01 | 144.2 | 146.7 | 143.2 | 146.7 | +3.9 | +2.7% | 192,000 |
| 2015/11/30 | 144.2 | 146.7 | 141.8 | 142.8 | -2 | -1.4% | 183,000 |
| 2015/11/27 | 143.3 | 148.7 | 143.3 | 144.8 | +2.1 | +1.5% | 318,600 |
| 2015/11/26 | 142.2 | 144.5 | 141 | 142.7 | -0.1 | -0.1% | 172,200 |
| 2015/11/25 | 145.7 | 145.7 | 140.3 | 142.8 | -1.4 | -1% | 759,600 |
| 2015/11/24 | 142.8 | 146 | 142.3 | 144.2 | +1.9 | +1.3% | 170,400 |
| 2015/11/20 | 141.7 | 144.2 | 141.7 | 142.3 | +1 | +0.7% | 168,000 |
| 2015/11/19 | 141.7 | 142.5 | 140.7 | 141.3 | +0.1 | +0.1% | 103,200 |
| 2015/11/18 | 147.7 | 149.3 | 138.3 | 141.2 | -4 | -2.8% | 324,000 |
| 2015/11/17 | 149.2 | 153.3 | 143.3 | 145.2 | -2 | -1.4% | 383,400 |
| 2015/11/16 | 142 | 152.5 | 142 | 147.2 | +4.4 | +3.1% | 484,800 |
| 2015/11/13 | 142.2 | 142.8 | 140.3 | 142.8 | +0.6 | +0.4% | 115,800 |
| 2015/11/12 | 138.3 | 142.3 | 138.3 | 142.2 | +3.9 | +2.8% | 329,400 |
| 2015/11/11 | 135.7 | 139.2 | 135.2 | 138.3 | +2.5 | +1.8% | 184,800 |
| 2015/11/10 | 138.7 | 139.7 | 135.7 | 135.8 | -3.2 | -2.3% | 153,600 |
| 2015/11/09 | 139 | 139.7 | 137.5 | 139 | +1.2 | +0.9% | 151,200 |
| 2015/11/06 | 135.3 | 139 | 135.3 | 137.8 | +2 | +1.5% | 118,200 |
| 2015/11/05 | 138 | 138 | 134.5 | 135.8 | -0.2 | -0.1% | 178,200 |
| 2015/11/04 | 140.8 | 142.3 | 136 | 136 | -4.2 | -3% | 190,800 |
| 2015/11/02 | 138.7 | 140.8 | 136.3 | 140.2 | +2.4 | +1.7% | 198,600 |
| 2015/10/30 | 139 | 139.2 | 135.3 | 137.8 | -3 | -2.1% | 148,200 |
| 2015/10/29 | 135 | 141.5 | 135 | 140.8 | +5.8 | +4.3% | 224,400 |
| 2015/10/28 | 134.3 | 135.8 | 134.3 | 135 | ±0 | ±0% | 104,400 |
| 2015/10/27 | 135.8 | 136.3 | 134.8 | 135 | -1.5 | -1.1% | 106,200 |
| 2015/10/26 | 135.8 | 137.5 | 135.8 | 136.5 | +0.5 | +0.4% | 99,000 |
| 2015/10/23 | 136.8 | 136.8 | 134.7 | 136 | +1.5 | +1.1% | 120,600 |
2351～
2400
件表示中 / 2947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 | 212,000円 | +11.3% | +34.2% | 1.60% | 15.32倍 | 2.35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 |
| コメリ | 325,500円 | +3.1% | +6.5% | 1.72% | 10.58倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| 物語コーポ | 439,500円 | +18.8% | +17.3% | 0.91% | 22.82倍 | 4.21倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 西松屋チェ | 232,800円 | +7.5% | +10.7% | 1.33% | 15.01倍 | 1.53倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 壱番屋 | 100,800円 | +10.3% | +5.9% | 1.59% | 48.75倍 | 5.01倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
