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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,800 | 2,860 | 2,783 | 2,850 | +78 | +2.8% | 548,700 |
| 2022/11/17 | 2,750 | 2,779 | 2,734 | 2,772 | +18 | +0.7% | 394,300 |
| 2022/11/16 | 2,799 | 2,805 | 2,719 | 2,754 | -65 | -2.3% | 493,500 |
| 2022/11/15 | 2,751 | 2,833 | 2,733 | 2,819 | +45 | +1.6% | 350,300 |
| 2022/11/14 | 2,755 | 2,846 | 2,691 | 2,774 | -4 | -0.1% | 617,900 |
| 2022/11/11 | 2,813 | 2,818 | 2,755 | 2,778 | +4 | +0.1% | 454,100 |
| 2022/11/10 | 2,886 | 2,889 | 2,773 | 2,774 | -83 | -2.9% | 401,100 |
| 2022/11/09 | 2,828 | 2,949 | 2,827 | 2,857 | +45 | +1.6% | 698,600 |
| 2022/11/08 | 2,881 | 2,893 | 2,803 | 2,812 | -116 | -4% | 798,900 |
| 2022/11/07 | 2,935 | 2,949 | 2,850 | 2,928 | +4 | +0.1% | 331,200 |
| 2022/11/04 | 2,919 | 2,983 | 2,906 | 2,924 | -13 | -0.4% | 428,400 |
| 2022/11/02 | 2,863 | 2,955 | 2,847 | 2,937 | +59 | +2.1% | 603,200 |
| 2022/11/01 | 2,883 | 2,890 | 2,840 | 2,878 | +8 | +0.3% | 392,700 |
| 2022/10/31 | 2,890 | 2,913 | 2,830 | 2,870 | -6 | -0.2% | 763,300 |
| 2022/10/28 | 2,758 | 2,897 | 2,746 | 2,876 | +104 | +3.8% | 1,208,100 |
| 2022/10/27 | 2,663 | 2,790 | 2,663 | 2,772 | +72 | +2.7% | 823,900 |
| 2022/10/26 | 2,638 | 2,707 | 2,630 | 2,700 | +84 | +3.2% | 699,700 |
| 2022/10/25 | 2,630 | 2,677 | 2,616 | 2,616 | -30 | -1.1% | 493,800 |
| 2022/10/24 | 2,659 | 2,682 | 2,624 | 2,646 | +56 | +2.2% | 742,500 |
| 2022/10/21 | 2,652 | 2,656 | 2,580 | 2,590 | -71 | -2.7% | 1,043,300 |
| 2022/10/20 | 2,700 | 2,702 | 2,601 | 2,661 | -79 | -2.9% | 1,485,000 |
| 2022/10/19 | 2,908 | 2,908 | 2,740 | 2,740 | -118 | -4.1% | 913,400 |
| 2022/10/18 | 2,830 | 2,898 | 2,806 | 2,858 | +72 | +2.6% | 620,000 |
| 2022/10/17 | 2,881 | 2,884 | 2,776 | 2,786 | -128 | -4.4% | 751,400 |
| 2022/10/14 | 2,895 | 2,953 | 2,871 | 2,914 | +99 | +3.5% | 721,400 |
| 2022/10/13 | 2,806 | 2,854 | 2,783 | 2,815 | +30 | +1.1% | 590,800 |
| 2022/10/12 | 2,801 | 2,845 | 2,726 | 2,785 | -74 | -2.6% | 1,289,200 |
| 2022/10/11 | 2,975 | 2,980 | 2,835 | 2,859 | -171 | -5.6% | 1,139,800 |
| 2022/10/07 | 3,015 | 3,180 | 3,005 | 3,030 | +5 | +0.2% | 1,262,200 |
| 2022/10/06 | 2,946 | 3,075 | 2,926 | 3,025 | +79 | +2.7% | 1,205,400 |
| 2022/10/05 | 2,879 | 2,995 | 2,876 | 2,946 | +105 | +3.7% | 2,213,900 |
| 2022/10/04 | 3,010 | 3,055 | 2,696 | 2,841 | -449 | -13.6% | 4,743,500 |
| 2022/10/03 | 3,150 | 3,290 | 3,150 | 3,290 | +150 | +4.8% | 1,030,100 |
| 2022/09/30 | 3,280 | 3,290 | 3,065 | 3,140 | -185 | -5.6% | 1,096,200 |
| 2022/09/29 | 3,220 | 3,325 | 3,200 | 3,325 | +110 | +3.4% | 493,600 |
| 2022/09/28 | 3,295 | 3,350 | 3,180 | 3,215 | -55 | -1.7% | 511,100 |
| 2022/09/27 | 3,250 | 3,285 | 3,225 | 3,270 | +35 | +1.1% | 252,700 |
| 2022/09/26 | 3,195 | 3,275 | 3,175 | 3,235 | -30 | -0.9% | 331,700 |
| 2022/09/22 | 3,240 | 3,280 | 3,200 | 3,265 | -5 | -0.2% | 291,200 |
| 2022/09/21 | 3,235 | 3,285 | 3,205 | 3,270 | -10 | -0.3% | 280,800 |
| 2022/09/20 | 3,265 | 3,360 | 3,250 | 3,280 | +55 | +1.7% | 312,400 |
| 2022/09/16 | 3,220 | 3,225 | 3,135 | 3,225 | -15 | -0.5% | 308,000 |
| 2022/09/15 | 3,265 | 3,310 | 3,225 | 3,240 | -20 | -0.6% | 223,900 |
| 2022/09/14 | 3,185 | 3,275 | 3,165 | 3,260 | ±0 | ±0% | 278,800 |
| 2022/09/13 | 3,260 | 3,300 | 3,240 | 3,260 | -30 | -0.9% | 258,200 |
| 2022/09/12 | 3,350 | 3,355 | 3,255 | 3,290 | ±0 | ±0% | 341,500 |
| 2022/09/09 | 3,150 | 3,290 | 3,130 | 3,290 | +140 | +4.4% | 561,800 |
| 2022/09/08 | 3,170 | 3,190 | 3,120 | 3,150 | +5 | +0.2% | 325,400 |
| 2022/09/07 | 3,110 | 3,145 | 3,085 | 3,145 | +35 | +1.1% | 361,400 |
| 2022/09/06 | 3,090 | 3,145 | 3,065 | 3,110 | +10 | +0.3% | 264,900 |
601～
650
件表示中 / 2874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 | 163,200円 | +4.9% | +16.9% | 2.08% | 13.85倍 | 1.81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 |
| ＲＩＺＡＰ Ｇ | 23,700円 | +6.9% | - | 0.00% | 70.75倍 | 3.02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 | 266,400円 | +2.5% | +6.6% | 2.48% | 12.39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 | 249,300円 | +4.0% | +3.1% | 2.73% | 10.68倍 | 0.80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 | 201,500円 | +1.3% | +0.5% | 3.18% | 15.48倍 | 1.00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
