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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,646 | 1,670 | 1,634 | 1,641 | +3 | +0.2% | 296,800 |
| 2025/06/13 | 1,699 | 1,712 | 1,638 | 1,638 | -65 | -3.8% | 420,000 |
| 2025/06/12 | 1,717 | 1,729 | 1,692 | 1,703 | -23 | -1.3% | 406,400 |
| 2025/06/11 | 1,655 | 1,729 | 1,652 | 1,726 | +60 | +3.6% | 606,600 |
| 2025/06/10 | 1,689 | 1,699 | 1,666 | 1,666 | -15 | -0.9% | 333,400 |
| 2025/06/09 | 1,682 | 1,707 | 1,652 | 1,681 | -1 | -0.1% | 376,000 |
| 2025/06/06 | 1,661 | 1,695 | 1,658 | 1,682 | +12 | +0.7% | 241,000 |
| 2025/06/05 | 1,688 | 1,710 | 1,670 | 1,670 | -24 | -1.4% | 256,400 |
| 2025/06/04 | 1,720 | 1,721 | 1,688 | 1,694 | -35 | -2% | 362,100 |
| 2025/06/03 | 1,717 | 1,743 | 1,695 | 1,729 | +16 | +0.9% | 539,500 |
| 2025/06/02 | 1,658 | 1,735 | 1,657 | 1,713 | +53 | +3.2% | 653,300 |
| 2025/05/30 | 1,620 | 1,670 | 1,602 | 1,660 | +7 | +0.4% | 275,900 |
| 2025/05/29 | 1,670 | 1,677 | 1,647 | 1,653 | +15 | +0.9% | 325,200 |
| 2025/05/28 | 1,640 | 1,667 | 1,627 | 1,638 | ±0 | ±0% | 321,900 |
| 2025/05/27 | 1,627 | 1,640 | 1,601 | 1,638 | +18 | +1.1% | 223,500 |
| 2025/05/26 | 1,560 | 1,635 | 1,547 | 1,620 | +62 | +4% | 402,200 |
| 2025/05/23 | 1,575 | 1,580 | 1,540 | 1,558 | -14 | -0.9% | 223,300 |
| 2025/05/22 | 1,582 | 1,599 | 1,570 | 1,572 | -47 | -2.9% | 316,300 |
| 2025/05/21 | 1,621 | 1,634 | 1,609 | 1,619 | -16 | -1% | 197,100 |
| 2025/05/20 | 1,680 | 1,686 | 1,626 | 1,635 | -36 | -2.2% | 363,300 |
| 2025/05/19 | 1,690 | 1,720 | 1,656 | 1,671 | -15 | -0.9% | 523,700 |
| 2025/05/16 | 1,619 | 1,700 | 1,611 | 1,686 | +74 | +4.6% | 752,000 |
| 2025/05/15 | 1,613 | 1,630 | 1,580 | 1,612 | +9 | +0.6% | 337,500 |
| 2025/05/14 | 1,642 | 1,662 | 1,576 | 1,603 | -41 | -2.5% | 443,900 |
| 2025/05/13 | 1,649 | 1,674 | 1,618 | 1,644 | +50 | +3.1% | 675,700 |
| 2025/05/12 | 1,551 | 1,597 | 1,529 | 1,594 | +62 | +4% | 611,500 |
| 2025/05/09 | 1,506 | 1,535 | 1,501 | 1,532 | +48 | +3.2% | 657,700 |
| 2025/05/08 | 1,535 | 1,535 | 1,446 | 1,484 | -147 | -9% | 2,032,000 |
| 2025/05/07 | 1,675 | 1,688 | 1,626 | 1,631 | -44 | -2.6% | 732,100 |
| 2025/05/02 | 1,700 | 1,721 | 1,653 | 1,675 | -29 | -1.7% | 464,200 |
| 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 |
1～
50
件表示中 / 2903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 | 164,100円 | +4.9% | +16.9% | 2.07% | 13.93倍 | 1.82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 | 284,600円 | +4.1% | +19.0% | 3.16% | 10.63倍 | 1.71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 |
| くら寿司 | 321,500円 | +3.4% | -16.5% | 0.62% | 37.58倍 | 2.26倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| バローＨＤ | 243,600円 | +5.6% | +7.0% | 2.87% | 9.16倍 | 0.75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 |
| ジョイ本田 | 201,800円 | +1.3% | +0.5% | 3.17% | 15.21倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
