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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,850 | 2,878 | 2,815 | 2,856 | +46 | +1.6% | 431,800 |
| 2024/05/08 | 2,847 | 2,855 | 2,810 | 2,810 | -62 | -2.2% | 529,600 |
| 2024/05/07 | 2,869 | 2,897 | 2,851 | 2,872 | +27 | +0.9% | 518,600 |
| 2024/05/02 | 2,748 | 2,845 | 2,725 | 2,845 | +124 | +4.6% | 512,000 |
| 2024/05/01 | 2,768 | 2,768 | 2,672 | 2,721 | -67 | -2.4% | 606,700 |
| 2024/04/30 | 2,820 | 2,840 | 2,740 | 2,788 | -31 | -1.1% | 754,700 |
| 2024/04/26 | 2,775 | 2,830 | 2,741 | 2,819 | +45 | +1.6% | 411,500 |
| 2024/04/25 | 2,788 | 2,832 | 2,766 | 2,774 | -18 | -0.6% | 424,700 |
| 2024/04/24 | 2,755 | 2,805 | 2,742 | 2,792 | +57 | +2.1% | 551,600 |
| 2024/04/23 | 2,777 | 2,777 | 2,715 | 2,735 | -22 | -0.8% | 381,900 |
| 2024/04/22 | 2,664 | 2,768 | 2,662 | 2,757 | +92 | +3.5% | 642,200 |
| 2024/04/19 | 2,696 | 2,738 | 2,613 | 2,665 | -45 | -1.7% | 952,500 |
| 2024/04/18 | 2,735 | 2,760 | 2,695 | 2,710 | +14 | +0.5% | 614,000 |
| 2024/04/17 | 2,725 | 2,768 | 2,681 | 2,696 | -3 | -0.1% | 890,000 |
| 2024/04/16 | 2,747 | 2,747 | 2,660 | 2,699 | -60 | -2.2% | 714,000 |
| 2024/04/15 | 2,619 | 2,779 | 2,608 | 2,759 | +136 | +5.2% | 1,381,100 |
| 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 |
1～
50
件表示中 / 2633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 | 287,700円 | +17.6% | +24.9% | 1.15% | 16.45倍 | 3.47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 |
| イズミ | 358,900円 | +3.6% | -9.9% | 2.48% | 13.44倍 | 0.94倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| アスクル | 240,900円 | +5.2% | +12.1% | 1.49% | 12.96倍 | 3.48倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| Ｈ２Ｏリテイル | 184,900円 | +8.7% | +99.9% | 1.51% | 11.84倍 | 0.83倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| ＲＩＺＡＰ Ｇ | 41,800円 | +3.4% | - | 0.00% | - | 19.46倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
市場注目の銘柄
チャート関連のコラム
