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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 2,139 | 2,192 | 2,132 | 2,183 | +32 | +1.5% | 415,500 |
| 2025/08/28 | 2,124 | 2,152 | 2,120 | 2,151 | +27 | +1.3% | 618,600 |
| 2025/08/27 | 2,140 | 2,141 | 2,099 | 2,124 | -20 | -0.9% | 411,200 |
| 2025/08/26 | 2,150 | 2,153 | 2,125 | 2,144 | -6 | -0.3% | 435,100 |
| 2025/08/25 | 2,124 | 2,154 | 2,113 | 2,150 | +30 | +1.4% | 390,800 |
| 2025/08/22 | 2,106 | 2,139 | 2,094 | 2,120 | +9 | +0.4% | 701,200 |
| 2025/08/21 | 2,112 | 2,115 | 2,081 | 2,111 | -10 | -0.5% | 933,300 |
| 2025/08/20 | 2,098 | 2,142 | 2,081 | 2,121 | +26 | +1.2% | 628,900 |
| 2025/08/19 | 2,115 | 2,129 | 2,086 | 2,095 | -2 | -0.1% | 522,200 |
| 2025/08/18 | 2,048 | 2,097 | 2,041 | 2,097 | +56 | +2.7% | 707,300 |
| 2025/08/15 | 2,032 | 2,041 | 2,012 | 2,041 | +8 | +0.4% | 676,500 |
| 2025/08/14 | 2,020 | 2,043 | 2,017 | 2,033 | +16 | +0.8% | 480,400 |
| 2025/08/13 | 2,045 | 2,048 | 2,000 | 2,017 | -14 | -0.7% | 769,000 |
| 2025/08/12 | 2,010 | 2,042 | 1,992 | 2,031 | +31 | +1.6% | 506,500 |
| 2025/08/08 | 2,000 | 2,025 | 1,978 | 2,000 | +11 | +0.6% | 408,100 |
| 2025/08/07 | 2,015 | 2,044 | 1,987 | 1,989 | -49 | -2.4% | 616,600 |
| 2025/08/06 | 1,985 | 2,045 | 1,976 | 2,038 | +80 | +4.1% | 897,400 |
| 2025/08/05 | 1,950 | 1,984 | 1,946 | 1,958 | +19 | +1% | 508,700 |
| 2025/08/04 | 1,901 | 1,943 | 1,898 | 1,939 | -2 | -0.1% | 414,700 |
| 2025/08/01 | 1,903 | 1,941 | 1,893 | 1,941 | +42 | +2.2% | 458,900 |
| 2025/07/31 | 1,902 | 1,927 | 1,893 | 1,899 | -14 | -0.7% | 469,500 |
| 2025/07/30 | 1,896 | 1,914 | 1,880 | 1,913 | +13 | +0.7% | 687,700 |
| 2025/07/29 | 1,878 | 1,913 | 1,878 | 1,900 | +2 | +0.1% | 621,300 |
| 2025/07/28 | 1,886 | 1,904 | 1,870 | 1,898 | +36 | +1.9% | 610,600 |
| 2025/07/25 | 1,916 | 1,918 | 1,862 | 1,862 | -83 | -4.3% | 891,800 |
| 2025/07/24 | 1,887 | 1,945 | 1,883 | 1,945 | +74 | +4% | 1,146,100 |
| 2025/07/23 | 1,900 | 1,916 | 1,851 | 1,871 | -11 | -0.6% | 844,900 |
| 2025/07/22 | 1,840 | 1,893 | 1,839 | 1,882 | +18 | +1% | 659,100 |
| 2025/07/18 | 1,896 | 1,911 | 1,862 | 1,864 | -32 | -1.7% | 557,800 |
| 2025/07/17 | 1,859 | 1,919 | 1,853 | 1,896 | +36 | +1.9% | 986,100 |
| 2025/07/16 | 1,890 | 1,903 | 1,860 | 1,860 | -42 | -2.2% | 497,200 |
| 2025/07/15 | 1,902 | 1,932 | 1,885 | 1,902 | -7 | -0.4% | 789,200 |
| 2025/07/14 | 1,947 | 1,964 | 1,888 | 1,909 | -35 | -1.8% | 1,118,800 |
| 2025/07/11 | 1,920 | 1,965 | 1,920 | 1,944 | +44 | +2.3% | 1,416,100 |
| 2025/07/10 | 1,912 | 1,917 | 1,829 | 1,900 | +68 | +3.7% | 1,742,100 |
| 2025/07/09 | 1,890 | 1,891 | 1,830 | 1,832 | -54 | -2.9% | 1,485,900 |
| 2025/07/08 | 1,942 | 1,987 | 1,827 | 1,886 | +184 | +10.8% | 4,734,400 |
| 2025/07/07 | 1,729 | 1,737 | 1,689 | 1,702 | -25 | -1.4% | 562,600 |
| 2025/07/04 | 1,759 | 1,763 | 1,722 | 1,727 | -19 | -1.1% | 425,700 |
| 2025/07/03 | 1,740 | 1,750 | 1,724 | 1,746 | +18 | +1% | 197,600 |
| 2025/07/02 | 1,729 | 1,755 | 1,724 | 1,728 | -3 | -0.2% | 385,200 |
| 2025/07/01 | 1,748 | 1,763 | 1,720 | 1,731 | -15 | -0.9% | 454,700 |
| 2025/06/30 | 1,735 | 1,769 | 1,724 | 1,746 | +18 | +1% | 453,700 |
| 2025/06/27 | 1,753 | 1,757 | 1,711 | 1,728 | -20 | -1.1% | 256,100 |
| 2025/06/26 | 1,750 | 1,781 | 1,738 | 1,748 | +11 | +0.6% | 419,100 |
| 2025/06/25 | 1,720 | 1,747 | 1,709 | 1,737 | +3 | +0.2% | 247,500 |
| 2025/06/24 | 1,762 | 1,774 | 1,718 | 1,734 | +12 | +0.7% | 339,900 |
| 2025/06/23 | 1,687 | 1,722 | 1,669 | 1,722 | +38 | +2.3% | 283,900 |
| 2025/06/20 | 1,703 | 1,714 | 1,681 | 1,684 | -34 | -2% | 603,900 |
| 2025/06/19 | 1,705 | 1,728 | 1,697 | 1,718 | +14 | +0.8% | 248,900 |
1～
50
件表示中 / 2955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 | 218,300円 | +11.3% | +34.2% | 1.56% | 15.78倍 | 2.42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 |
| サンエー | 285,100円 | +4.5% | +1.9% | 3.51% | 16.02倍 | 1.17倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| コメリ | 333,000円 | +3.1% | +6.5% | 1.68% | 10.82倍 | 0.64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 |
| フ ジ | 200,700円 | +0.8% | +17.4% | 1.49% | 31.62倍 | 0.80倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| アークス | 302,000円 | +2.4% | +2.6% | 2.45% | 14.56倍 | 0.89倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
