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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,375 | 3,375 | 3,255 | 3,280 | -65 | -1.9% | 578,900 |
| 2023/08/30 | 3,280 | 3,345 | 3,230 | 3,345 | +120 | +3.7% | 699,700 |
| 2023/08/29 | 3,220 | 3,265 | 3,155 | 3,225 | +15 | +0.5% | 627,000 |
| 2023/08/28 | 3,100 | 3,220 | 3,100 | 3,210 | +60 | +1.9% | 600,600 |
| 2023/08/25 | 3,030 | 3,185 | 3,010 | 3,150 | +95 | +3.1% | 1,457,000 |
| 2023/08/24 | 3,050 | 3,105 | 2,896 | 3,055 | +106 | +3.6% | 3,899,500 |
| 2023/08/23 | 3,125 | 3,150 | 2,908 | 2,949 | -316 | -9.7% | 2,544,600 |
| 2023/08/22 | 3,320 | 3,320 | 3,265 | 3,265 | -30 | -0.9% | 191,200 |
| 2023/08/21 | 3,265 | 3,300 | 3,245 | 3,295 | +45 | +1.4% | 273,100 |
| 2023/08/18 | 3,275 | 3,280 | 3,225 | 3,250 | -60 | -1.8% | 359,500 |
| 2023/08/17 | 3,255 | 3,325 | 3,230 | 3,310 | -15 | -0.5% | 592,900 |
| 2023/08/16 | 3,310 | 3,350 | 3,280 | 3,325 | -10 | -0.3% | 428,000 |
| 2023/08/15 | 3,395 | 3,495 | 3,335 | 3,335 | -25 | -0.7% | 786,800 |
| 2023/08/14 | 3,355 | 3,400 | 3,320 | 3,360 | +5 | +0.1% | 353,100 |
| 2023/08/10 | 3,330 | 3,365 | 3,290 | 3,355 | -25 | -0.7% | 405,300 |
| 2023/08/09 | 3,350 | 3,405 | 3,315 | 3,380 | +15 | +0.4% | 292,900 |
| 2023/08/08 | 3,395 | 3,400 | 3,330 | 3,365 | ±0 | ±0% | 297,500 |
| 2023/08/07 | 3,395 | 3,405 | 3,335 | 3,365 | -110 | -3.2% | 582,200 |
| 2023/08/04 | 3,440 | 3,490 | 3,400 | 3,475 | +35 | +1% | 336,700 |
| 2023/08/03 | 3,470 | 3,520 | 3,425 | 3,440 | -35 | -1% | 899,300 |
| 2023/08/02 | 3,770 | 3,770 | 3,475 | 3,475 | -250 | -6.7% | 1,099,500 |
| 2023/08/01 | 3,705 | 3,770 | 3,700 | 3,725 | -5 | -0.1% | 543,300 |
| 2023/07/31 | 3,745 | 3,790 | 3,695 | 3,730 | -25 | -0.7% | 642,700 |
| 2023/07/28 | 3,775 | 3,795 | 3,700 | 3,755 | +40 | +1.1% | 684,200 |
| 2023/07/27 | 3,710 | 3,725 | 3,660 | 3,715 | +5 | +0.1% | 644,200 |
| 2023/07/26 | 3,625 | 3,730 | 3,625 | 3,710 | +65 | +1.8% | 606,500 |
| 2023/07/25 | 3,615 | 3,645 | 3,550 | 3,645 | +40 | +1.1% | 833,500 |
| 2023/07/24 | 3,785 | 3,795 | 3,595 | 3,605 | -150 | -4% | 1,038,900 |
| 2023/07/21 | 3,660 | 3,775 | 3,640 | 3,755 | +95 | +2.6% | 573,400 |
| 2023/07/20 | 3,740 | 3,745 | 3,635 | 3,660 | -60 | -1.6% | 594,400 |
| 2023/07/19 | 3,565 | 3,720 | 3,535 | 3,720 | +155 | +4.3% | 678,700 |
| 2023/07/18 | 3,565 | 3,595 | 3,525 | 3,565 | -50 | -1.4% | 599,900 |
| 2023/07/14 | 3,615 | 3,640 | 3,525 | 3,615 | ±0 | ±0% | 863,600 |
| 2023/07/13 | 3,680 | 3,700 | 3,605 | 3,615 | -90 | -2.4% | 739,900 |
| 2023/07/12 | 3,715 | 3,740 | 3,675 | 3,705 | +20 | +0.5% | 665,700 |
| 2023/07/11 | 3,795 | 3,810 | 3,670 | 3,685 | -75 | -2% | 1,104,300 |
| 2023/07/10 | 3,740 | 3,820 | 3,715 | 3,760 | +60 | +1.6% | 1,361,100 |
| 2023/07/07 | 3,625 | 3,715 | 3,570 | 3,700 | +120 | +3.4% | 1,371,100 |
| 2023/07/06 | 3,600 | 3,690 | 3,520 | 3,580 | +20 | +0.6% | 2,235,100 |
| 2023/07/05 | 3,355 | 3,560 | 3,340 | 3,560 | +240 | +7.2% | 3,137,400 |
| 2023/07/04 | 3,160 | 3,320 | 3,125 | 3,320 | +504 | +17.9% | 3,978,800 |
| 2023/07/03 | 2,782 | 2,842 | 2,780 | 2,816 | +29 | +1% | 1,073,900 |
| 2023/06/30 | 2,822 | 2,822 | 2,748 | 2,787 | -28 | -1% | 437,700 |
| 2023/06/29 | 2,820 | 2,852 | 2,791 | 2,815 | +36 | +1.3% | 834,500 |
| 2023/06/28 | 2,754 | 2,779 | 2,717 | 2,779 | +65 | +2.4% | 531,600 |
| 2023/06/27 | 2,715 | 2,733 | 2,677 | 2,714 | -21 | -0.8% | 561,500 |
| 2023/06/26 | 2,733 | 2,753 | 2,706 | 2,735 | +2 | +0.1% | 597,300 |
| 2023/06/23 | 2,833 | 2,847 | 2,695 | 2,733 | -96 | -3.4% | 760,000 |
| 2023/06/22 | 2,856 | 2,862 | 2,803 | 2,829 | -22 | -0.8% | 498,300 |
| 2023/06/21 | 2,782 | 2,851 | 2,766 | 2,851 | +53 | +1.9% | 530,800 |
301～
350
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
