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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 1,368 | 1,376 | 1,352 | 1,355 | -22 | -1.6% | 444,700 |
| 2024/12/12 | 1,409 | 1,413 | 1,366 | 1,377 | -19 | -1.4% | 457,500 |
| 2024/12/11 | 1,421 | 1,433 | 1,387 | 1,396 | -8 | -0.6% | 675,600 |
| 2024/12/10 | 1,389 | 1,412 | 1,386 | 1,404 | +29 | +2.1% | 688,100 |
| 2024/12/09 | 1,385 | 1,400 | 1,365 | 1,375 | +3 | +0.2% | 632,600 |
| 2024/12/06 | 1,396 | 1,407 | 1,361 | 1,372 | -28 | -2% | 748,800 |
| 2024/12/05 | 1,330 | 1,400 | 1,312 | 1,400 | +70 | +5.3% | 1,313,500 |
| 2024/12/04 | 1,452 | 1,456 | 1,251 | 1,330 | -112 | -7.8% | 2,392,900 |
| 2024/12/03 | 1,406 | 1,450 | 1,394 | 1,442 | +46 | +3.3% | 841,400 |
| 2024/12/02 | 1,440 | 1,442 | 1,379 | 1,396 | -49 | -3.4% | 742,800 |
| 2024/11/29 | 1,457 | 1,464 | 1,432 | 1,445 | -20 | -1.4% | 509,400 |
| 2024/11/28 | 1,468 | 1,474 | 1,439 | 1,465 | -11 | -0.7% | 642,500 |
| 2024/11/27 | 1,447 | 1,487 | 1,430 | 1,476 | +22 | +1.5% | 1,284,000 |
| 2024/11/26 | 1,479 | 1,482 | 1,441 | 1,454 | -21 | -1.4% | 480,700 |
| 2024/11/25 | 1,471 | 1,508 | 1,465 | 1,475 | +7 | +0.5% | 444,300 |
| 2024/11/22 | 1,495 | 1,496 | 1,461 | 1,468 | -24 | -1.6% | 312,700 |
| 2024/11/21 | 1,498 | 1,501 | 1,477 | 1,492 | +1 | +0.1% | 199,500 |
| 2024/11/20 | 1,493 | 1,502 | 1,477 | 1,491 | -6 | -0.4% | 247,400 |
| 2024/11/19 | 1,496 | 1,520 | 1,490 | 1,497 | +5 | +0.3% | 248,400 |
| 2024/11/18 | 1,486 | 1,501 | 1,465 | 1,492 | -6 | -0.4% | 306,400 |
| 2024/11/15 | 1,492 | 1,514 | 1,490 | 1,498 | +11 | +0.7% | 530,100 |
| 2024/11/14 | 1,521 | 1,522 | 1,487 | 1,487 | -12 | -0.8% | 447,400 |
| 2024/11/13 | 1,577 | 1,577 | 1,499 | 1,499 | -86 | -5.4% | 642,200 |
| 2024/11/12 | 1,564 | 1,593 | 1,564 | 1,585 | +24 | +1.5% | 546,300 |
| 2024/11/11 | 1,576 | 1,588 | 1,553 | 1,561 | -12 | -0.8% | 509,400 |
| 2024/11/08 | 1,580 | 1,590 | 1,558 | 1,573 | +18 | +1.2% | 575,200 |
| 2024/11/07 | 1,553 | 1,574 | 1,551 | 1,555 | +8 | +0.5% | 602,000 |
| 2024/11/06 | 1,502 | 1,573 | 1,502 | 1,547 | +19 | +1.2% | 700,000 |
| 2024/11/05 | 1,493 | 1,528 | 1,479 | 1,528 | +41 | +2.8% | 525,900 |
| 2024/11/01 | 1,473 | 1,512 | 1,467 | 1,487 | +7 | +0.5% | 820,400 |
| 2024/10/31 | 1,460 | 1,482 | 1,452 | 1,480 | +32 | +2.2% | 583,100 |
| 2024/10/30 | 1,460 | 1,461 | 1,442 | 1,448 | -10 | -0.7% | 697,700 |
| 2024/10/29 | 1,436 | 1,463 | 1,430 | 1,458 | +36 | +2.5% | 679,700 |
| 2024/10/28 | 1,360 | 1,422 | 1,357 | 1,422 | +54 | +3.9% | 626,500 |
| 2024/10/25 | 1,380 | 1,391 | 1,356 | 1,368 | -26 | -1.9% | 519,300 |
| 2024/10/24 | 1,388 | 1,410 | 1,377 | 1,394 | -6 | -0.4% | 544,800 |
| 2024/10/23 | 1,418 | 1,421 | 1,388 | 1,400 | -13 | -0.9% | 536,700 |
| 2024/10/22 | 1,443 | 1,454 | 1,391 | 1,413 | -30 | -2.1% | 999,600 |
| 2024/10/21 | 1,436 | 1,455 | 1,418 | 1,443 | +11 | +0.8% | 881,300 |
| 2024/10/18 | 1,415 | 1,432 | 1,403 | 1,432 | +16 | +1.1% | 885,400 |
| 2024/10/17 | 1,466 | 1,467 | 1,416 | 1,416 | -54 | -3.7% | 1,330,700 |
| 2024/10/16 | 1,505 | 1,517 | 1,462 | 1,470 | -62 | -4% | 1,240,700 |
| 2024/10/15 | 1,532 | 1,533 | 1,489 | 1,532 | +19 | +1.3% | 1,110,800 |
| 2024/10/11 | 1,445 | 1,545 | 1,436 | 1,513 | +68 | +4.7% | 2,153,000 |
| 2024/10/10 | 1,457 | 1,480 | 1,430 | 1,445 | -4 | -0.3% | 1,665,700 |
| 2024/10/09 | 1,466 | 1,490 | 1,431 | 1,449 | -32 | -2.2% | 3,503,700 |
| 2024/10/08 | 1,499 | 1,516 | 1,455 | 1,481 | -298 | -16.8% | 8,093,700 |
| 2024/10/07 | 1,814 | 1,826 | 1,767 | 1,779 | -2 | -0.1% | 995,400 |
| 2024/10/04 | 1,801 | 1,825 | 1,781 | 1,781 | -24 | -1.3% | 720,900 |
| 2024/10/03 | 1,835 | 1,847 | 1,795 | 1,805 | +2 | +0.1% | 664,000 |
1～
50
件表示中 / 2783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 | 135,500円 | +16.5% | -25.2% | 2.44% | 12.79倍 | 1.56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 |
| 青山商 | 226,200円 | +2.5% | +10.8% | 5.61% | 12.26倍 | 0.65倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ＡＯＫＩ ＨＤ | 130,600円 | +2.2% | +8.0% | 4.21% | 13.73倍 | 0.81倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| ハイデ日高 | 285,700円 | +6.6% | +9.3% | 1.26% | 31.00倍 | 4.12倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| アークランズ | 167,600円 | +1.4% | +14.5% | 2.39% | 8.70倍 | 0.86倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
