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 |
|---|---|---|---|---|---|---|---|
| 2021/06/29 | 1,865 | 1,913 | 1,863 | 1,902 | +42 | +2.3% | 440,700 |
| 2021/06/28 | 1,863 | 1,887 | 1,837 | 1,860 | -20 | -1.1% | 315,500 |
| 2021/06/25 | 1,810 | 1,880 | 1,805 | 1,880 | +72 | +4% | 450,000 |
| 2021/06/24 | 1,808 | 1,818 | 1,791 | 1,808 | ±0 | ±0% | 292,100 |
| 2021/06/23 | 1,795 | 1,816 | 1,777 | 1,808 | +35 | +2% | 317,700 |
| 2021/06/22 | 1,762 | 1,805 | 1,758 | 1,773 | +33 | +1.9% | 352,700 |
| 2021/06/21 | 1,716 | 1,740 | 1,702 | 1,740 | -16 | -0.9% | 264,700 |
| 2021/06/18 | 1,760 | 1,793 | 1,749 | 1,756 | -1 | -0.1% | 328,500 |
| 2021/06/17 | 1,748 | 1,759 | 1,736 | 1,757 | -2 | -0.1% | 166,700 |
| 2021/06/16 | 1,710 | 1,788 | 1,710 | 1,759 | +52 | +3% | 524,700 |
| 2021/06/15 | 1,705 | 1,716 | 1,690 | 1,707 | +6 | +0.4% | 255,300 |
| 2021/06/14 | 1,666 | 1,717 | 1,662 | 1,701 | +51 | +3.1% | 320,000 |
| 2021/06/11 | 1,657 | 1,664 | 1,636 | 1,650 | -1 | -0.1% | 199,700 |
| 2021/06/10 | 1,641 | 1,657 | 1,629 | 1,651 | +17 | +1% | 135,200 |
| 2021/06/09 | 1,649 | 1,668 | 1,632 | 1,634 | -14 | -0.8% | 229,800 |
| 2021/06/08 | 1,617 | 1,652 | 1,601 | 1,648 | +25 | +1.5% | 252,200 |
| 2021/06/07 | 1,648 | 1,663 | 1,619 | 1,623 | -25 | -1.5% | 260,200 |
| 2021/06/04 | 1,645 | 1,678 | 1,631 | 1,648 | +11 | +0.7% | 338,400 |
| 2021/06/03 | 1,584 | 1,642 | 1,566 | 1,637 | +53 | +3.3% | 427,600 |
| 2021/06/02 | 1,580 | 1,600 | 1,556 | 1,584 | +2 | +0.1% | 287,300 |
| 2021/06/01 | 1,592 | 1,600 | 1,567 | 1,582 | -23 | -1.4% | 343,000 |
| 2021/05/31 | 1,650 | 1,653 | 1,583 | 1,605 | -62 | -3.7% | 597,800 |
| 2021/05/28 | 1,700 | 1,710 | 1,654 | 1,667 | -24 | -1.4% | 302,500 |
| 2021/05/27 | 1,714 | 1,721 | 1,674 | 1,691 | -25 | -1.5% | 353,800 |
| 2021/05/26 | 1,695 | 1,721 | 1,690 | 1,716 | +7 | +0.4% | 166,400 |
| 2021/05/25 | 1,733 | 1,741 | 1,697 | 1,709 | -24 | -1.4% | 267,900 |
| 2021/05/24 | 1,702 | 1,753 | 1,702 | 1,733 | +37 | +2.2% | 254,400 |
| 2021/05/21 | 1,713 | 1,727 | 1,694 | 1,696 | -5 | -0.3% | 176,200 |
| 2021/05/20 | 1,654 | 1,713 | 1,654 | 1,701 | +45 | +2.7% | 322,500 |
| 2021/05/19 | 1,630 | 1,656 | 1,619 | 1,656 | -6 | -0.4% | 230,500 |
| 2021/05/18 | 1,652 | 1,674 | 1,644 | 1,662 | +22 | +1.3% | 216,400 |
| 2021/05/17 | 1,666 | 1,670 | 1,621 | 1,640 | -29 | -1.7% | 379,000 |
| 2021/05/14 | 1,660 | 1,670 | 1,633 | 1,669 | +16 | +1% | 335,200 |
| 2021/05/13 | 1,675 | 1,680 | 1,637 | 1,653 | -58 | -3.4% | 435,700 |
| 2021/05/12 | 1,700 | 1,717 | 1,680 | 1,711 | +37 | +2.2% | 416,000 |
| 2021/05/11 | 1,739 | 1,739 | 1,672 | 1,674 | -88 | -5% | 529,400 |
| 2021/05/10 | 1,785 | 1,792 | 1,733 | 1,762 | -15 | -0.8% | 264,300 |
| 2021/05/07 | 1,765 | 1,787 | 1,742 | 1,777 | -4 | -0.2% | 297,600 |
| 2021/05/06 | 1,737 | 1,799 | 1,734 | 1,781 | +53 | +3.1% | 400,600 |
| 2021/04/30 | 1,736 | 1,758 | 1,722 | 1,728 | -8 | -0.5% | 263,600 |
| 2021/04/28 | 1,754 | 1,754 | 1,696 | 1,736 | -34 | -1.9% | 513,400 |
| 2021/04/27 | 1,760 | 1,793 | 1,759 | 1,770 | +14 | +0.8% | 303,400 |
| 2021/04/26 | 1,806 | 1,808 | 1,752 | 1,756 | -20 | -1.1% | 427,000 |
| 2021/04/23 | 1,816 | 1,846 | 1,767 | 1,776 | -41 | -2.3% | 482,100 |
| 2021/04/22 | 1,800 | 1,824 | 1,787 | 1,817 | +27 | +1.5% | 342,100 |
| 2021/04/21 | 1,769 | 1,808 | 1,760 | 1,790 | -7 | -0.4% | 497,700 |
| 2021/04/20 | 1,789 | 1,816 | 1,776 | 1,797 | -19 | -1% | 422,200 |
| 2021/04/19 | 1,829 | 1,847 | 1,782 | 1,816 | +27 | +1.5% | 436,200 |
| 2021/04/16 | 1,838 | 1,872 | 1,787 | 1,789 | -47 | -2.6% | 474,900 |
| 2021/04/15 | 1,871 | 1,873 | 1,806 | 1,836 | -54 | -2.9% | 515,500 |
1001～
1050
件表示中 / 2934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 | 191,300円 | +11.3% | +34.2% | 1.78% | 13.83倍 | 2.12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 |
| くら寿司 | 411,500円 | +3.4% | -16.5% | 0.49% | 48.10倍 | 2.70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 |
| 壱番屋 | 97,300円 | +10.3% | +5.9% | 1.64% | 47.05倍 | 4.85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 |
| 物語コーポ | 394,500円 | +13.4% | +11.1% | 0.91% | 24.03倍 | 4.06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 |
| 西松屋チェ | 221,800円 | +7.5% | +10.7% | 1.40% | 14.30倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
