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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,771 | 1,798 | 1,703 | 1,704 | -81 | -4.5% | 803,600 |
| 2025/04/30 | 1,730 | 1,813 | 1,716 | 1,785 | +80 | +4.7% | 1,484,900 |
| 2025/04/28 | 1,682 | 1,736 | 1,654 | 1,705 | +63 | +3.8% | 544,800 |
| 2025/04/25 | 1,666 | 1,690 | 1,637 | 1,642 | -36 | -2.1% | 338,200 |
| 2025/04/24 | 1,690 | 1,712 | 1,664 | 1,678 | -12 | -0.7% | 317,800 |
| 2025/04/23 | 1,690 | 1,725 | 1,678 | 1,690 | +16 | +1% | 448,100 |
| 2025/04/22 | 1,651 | 1,691 | 1,650 | 1,674 | -1 | -0.1% | 463,300 |
| 2025/04/21 | 1,685 | 1,712 | 1,672 | 1,675 | -28 | -1.6% | 379,800 |
| 2025/04/18 | 1,581 | 1,703 | 1,578 | 1,703 | +138 | +8.8% | 704,500 |
| 2025/04/17 | 1,576 | 1,595 | 1,549 | 1,565 | -14 | -0.9% | 394,700 |
| 2025/04/16 | 1,575 | 1,602 | 1,568 | 1,579 | +4 | +0.3% | 416,200 |
| 2025/04/15 | 1,591 | 1,595 | 1,555 | 1,575 | -1 | -0.1% | 287,100 |
| 2025/04/14 | 1,575 | 1,589 | 1,548 | 1,576 | +46 | +3% | 540,500 |
| 2025/04/11 | 1,446 | 1,536 | 1,431 | 1,530 | +32 | +2.1% | 832,800 |
| 2025/04/10 | 1,433 | 1,517 | 1,414 | 1,498 | +195 | +15% | 1,313,400 |
| 2025/04/09 | 1,350 | 1,368 | 1,289 | 1,303 | -72 | -5.2% | 1,283,100 |
| 2025/04/08 | 1,568 | 1,568 | 1,334 | 1,375 | +27 | +2% | 1,942,800 |
| 2025/04/07 | 1,380 | 1,416 | 1,330 | 1,348 | -126 | -8.5% | 1,039,600 |
| 2025/04/04 | 1,515 | 1,529 | 1,446 | 1,474 | -64 | -4.2% | 504,600 |
| 2025/04/03 | 1,527 | 1,575 | 1,520 | 1,538 | -41 | -2.6% | 530,900 |
| 2025/04/02 | 1,594 | 1,617 | 1,565 | 1,579 | +25 | +1.6% | 624,300 |
| 2025/04/01 | 1,529 | 1,585 | 1,523 | 1,554 | +41 | +2.7% | 567,400 |
| 2025/03/31 | 1,525 | 1,539 | 1,510 | 1,513 | -34 | -2.2% | 472,300 |
| 2025/03/28 | 1,605 | 1,613 | 1,545 | 1,547 | -80 | -4.9% | 522,700 |
| 2025/03/27 | 1,650 | 1,650 | 1,607 | 1,627 | -34 | -2% | 394,000 |
| 2025/03/26 | 1,659 | 1,685 | 1,645 | 1,661 | +9 | +0.5% | 623,700 |
| 2025/03/25 | 1,605 | 1,657 | 1,601 | 1,652 | +45 | +2.8% | 501,900 |
| 2025/03/24 | 1,598 | 1,614 | 1,587 | 1,607 | +20 | +1.3% | 413,500 |
| 2025/03/21 | 1,575 | 1,602 | 1,555 | 1,587 | +16 | +1% | 504,800 |
| 2025/03/19 | 1,527 | 1,580 | 1,526 | 1,571 | +29 | +1.9% | 429,700 |
| 2025/03/18 | 1,540 | 1,564 | 1,530 | 1,542 | +9 | +0.6% | 335,600 |
| 2025/03/17 | 1,530 | 1,539 | 1,524 | 1,533 | +4 | +0.3% | 192,700 |
| 2025/03/14 | 1,475 | 1,530 | 1,475 | 1,529 | +47 | +3.2% | 356,200 |
| 2025/03/13 | 1,491 | 1,507 | 1,475 | 1,482 | +1 | +0.1% | 295,800 |
| 2025/03/12 | 1,483 | 1,507 | 1,473 | 1,481 | -28 | -1.9% | 364,700 |
| 2025/03/11 | 1,535 | 1,540 | 1,493 | 1,509 | -32 | -2.1% | 838,800 |
| 2025/03/10 | 1,520 | 1,559 | 1,511 | 1,541 | +24 | +1.6% | 545,800 |
| 2025/03/07 | 1,482 | 1,520 | 1,480 | 1,517 | +25 | +1.7% | 308,200 |
| 2025/03/06 | 1,472 | 1,508 | 1,469 | 1,492 | +28 | +1.9% | 245,700 |
| 2025/03/05 | 1,462 | 1,485 | 1,458 | 1,464 | -23 | -1.5% | 336,300 |
| 2025/03/04 | 1,500 | 1,501 | 1,465 | 1,487 | -13 | -0.9% | 223,800 |
| 2025/03/03 | 1,488 | 1,512 | 1,487 | 1,500 | +13 | +0.9% | 238,200 |
| 2025/02/28 | 1,480 | 1,498 | 1,457 | 1,487 | -33 | -2.2% | 430,900 |
| 2025/02/27 | 1,525 | 1,525 | 1,492 | 1,520 | +1 | +0.1% | 306,500 |
| 2025/02/26 | 1,474 | 1,523 | 1,472 | 1,519 | +54 | +3.7% | 503,100 |
| 2025/02/25 | 1,438 | 1,469 | 1,423 | 1,465 | +27 | +1.9% | 272,200 |
| 2025/02/21 | 1,442 | 1,443 | 1,426 | 1,438 | -16 | -1.1% | 339,000 |
| 2025/02/20 | 1,477 | 1,483 | 1,446 | 1,454 | -25 | -1.7% | 314,600 |
| 2025/02/19 | 1,489 | 1,504 | 1,465 | 1,479 | -10 | -0.7% | 273,100 |
| 2025/02/18 | 1,490 | 1,494 | 1,479 | 1,489 | -20 | -1.3% | 246,700 |
1～
50
件表示中 / 2873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 | 170,400円 | +4.9% | +16.9% | 2.00% | 14.46倍 | 1.89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 |
| アダストリア | 290,300円 | +4.1% | +19.0% | 3.10% | 10.84倍 | 1.74倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ＲＩＺＡＰ Ｇ | 23,300円 | +6.9% | - | 0.00% | 69.55倍 | 2.97倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| 平和堂 | 264,200円 | +2.5% | +6.6% | 2.50% | 12.29倍 | 0.70倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| バローＨＤ | 246,900円 | +4.0% | +3.1% | 2.75% | 10.57倍 | 0.79倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
