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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 2,265 | 2,335 | 2,247 | 2,300 | +1 | ±0% | 11,016,900 |
| 2023/09/25 | 2,254 | 2,404 | 2,236 | 2,299 | -32 | -1.4% | 15,396,300 |
| 2023/09/22 | 2,191 | 2,403 | 2,189 | 2,331 | +94 | +4.2% | 21,841,300 |
| 2023/09/21 | 2,098 | 2,240 | 2,097 | 2,237 | +139 | +6.6% | 17,507,000 |
| 2023/09/20 | 2,104 | 2,149 | 2,015 | 2,098 | -4 | -0.2% | 14,771,200 |
| 2023/09/19 | 2,172 | 2,178 | 2,037 | 2,102 | -46 | -2.1% | 19,356,400 |
| 2023/09/15 | 1,958 | 2,155 | 1,925 | 2,148 | +210 | +10.8% | 31,339,000 |
| 2023/09/14 | 2,011 | 2,026 | 1,835 | 1,938 | -10 | -0.5% | 25,892,400 |
| 2023/09/13 | 1,800 | 1,979 | 1,709 | 1,948 | +100 | +5.4% | 42,136,900 |
| 2023/09/12 | 1,998 | 2,128 | 1,848 | 1,848 | -500 | -21.3% | 19,618,300 |
| 2023/09/11 | 2,451 | 2,468 | 2,336 | 2,348 | -153 | -6.1% | 8,008,700 |
| 2023/09/08 | 2,640 | 2,667 | 2,398 | 2,501 | -179 | -6.7% | 15,230,600 |
| 2023/09/07 | 2,720 | 2,742 | 2,496 | 2,680 | -90 | -3.2% | 19,166,700 |
| 2023/09/06 | 2,945 | 2,952 | 2,770 | 2,770 | -700 | -20.2% | 6,416,700 |
| 2023/09/05 | 3,430 | 3,480 | 3,375 | 3,470 | +45 | +1.3% | 320,900 |
| 2023/09/04 | 3,345 | 3,435 | 3,325 | 3,425 | +110 | +3.3% | 482,100 |
| 2023/09/01 | 3,275 | 3,325 | 3,255 | 3,315 | +35 | +1.1% | 340,700 |
| 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 |
151～
200
件表示中 / 2634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 | 289,800円 | +17.6% | +24.9% | 1.14% | 16.57倍 | 3.49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 | 355,300円 | +3.6% | -9.9% | 2.50% | 13.30倍 | 0.93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 |
| ＲＩＺＡＰ Ｇ | 43,300円 | +3.4% | - | 0.00% | - | 20.16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 |
| Ｈ２Ｏリテイル | 185,800円 | +8.7% | +99.9% | 1.51% | 11.89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 |
| クリレスＨＤ | 108,200円 | +5.0% | +31.2% | 0.74% | 37.31倍 | 6.33倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
