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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/06/18 | 1,700 | 1,722 | 1,696 | 1,704 | +18 | +1.1% | 283,100 |
| 2025/06/17 | 1,660 | 1,693 | 1,655 | 1,686 | +45 | +2.7% | 294,800 |
| 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 |
1～
50
件表示中 / 2936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 | 194,100円 | +11.3% | +34.2% | 1.75% | 14.03倍 | 2.15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 |
| 物語コーポ | 403,000円 | +13.4% | +11.1% | 0.89% | 24.55倍 | 4.14倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 壱番屋 | 98,700円 | +10.3% | +5.9% | 1.62% | 47.73倍 | 4.91倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 224,700円 | +7.5% | +10.7% | 1.38% | 14.49倍 | 1.48倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 739,000円 | +6.8% | +5.0% | 1.68% | 12.37倍 | 1.40倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
