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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/17 | 1,530 | 1,549 | 1,509 | 1,509 | -30 | -1.9% | 295,800 |
| 2025/02/14 | 1,550 | 1,551 | 1,525 | 1,539 | -1 | -0.1% | 302,100 |
| 2025/02/13 | 1,545 | 1,547 | 1,528 | 1,540 | +8 | +0.5% | 305,700 |
| 2025/02/12 | 1,549 | 1,563 | 1,514 | 1,532 | +3 | +0.2% | 434,400 |
| 2025/02/10 | 1,525 | 1,539 | 1,508 | 1,529 | +9 | +0.6% | 386,000 |
| 2025/02/07 | 1,486 | 1,536 | 1,478 | 1,520 | +27 | +1.8% | 497,900 |
| 2025/02/06 | 1,513 | 1,516 | 1,489 | 1,493 | -9 | -0.6% | 363,900 |
| 2025/02/05 | 1,500 | 1,514 | 1,488 | 1,502 | +24 | +1.6% | 362,600 |
| 2025/02/04 | 1,486 | 1,492 | 1,465 | 1,478 | +3 | +0.2% | 259,100 |
| 2025/02/03 | 1,477 | 1,478 | 1,444 | 1,475 | -30 | -2% | 532,400 |
| 2025/01/31 | 1,520 | 1,524 | 1,499 | 1,505 | -20 | -1.3% | 379,000 |
| 2025/01/30 | 1,525 | 1,548 | 1,514 | 1,525 | -7 | -0.5% | 595,900 |
| 2025/01/29 | 1,521 | 1,545 | 1,514 | 1,532 | +48 | +3.2% | 763,200 |
| 2025/01/28 | 1,430 | 1,490 | 1,430 | 1,484 | +54 | +3.8% | 629,500 |
| 2025/01/27 | 1,426 | 1,444 | 1,381 | 1,430 | -21 | -1.4% | 761,400 |
| 2025/01/24 | 1,437 | 1,460 | 1,432 | 1,451 | +28 | +2% | 389,100 |
| 2025/01/23 | 1,441 | 1,448 | 1,423 | 1,423 | -24 | -1.7% | 296,900 |
| 2025/01/22 | 1,425 | 1,454 | 1,416 | 1,447 | +24 | +1.7% | 353,600 |
| 2025/01/21 | 1,428 | 1,430 | 1,391 | 1,423 | +6 | +0.4% | 374,500 |
| 2025/01/20 | 1,405 | 1,427 | 1,398 | 1,417 | +16 | +1.1% | 335,000 |
| 2025/01/17 | 1,418 | 1,429 | 1,377 | 1,401 | -21 | -1.5% | 641,600 |
| 2025/01/16 | 1,450 | 1,474 | 1,421 | 1,422 | -6 | -0.4% | 638,500 |
| 2025/01/15 | 1,443 | 1,464 | 1,423 | 1,428 | -20 | -1.4% | 797,700 |
| 2025/01/14 | 1,443 | 1,459 | 1,434 | 1,448 | -34 | -2.3% | 742,900 |
| 2025/01/10 | 1,513 | 1,538 | 1,477 | 1,482 | -31 | -2% | 863,500 |
| 2025/01/09 | 1,455 | 1,563 | 1,445 | 1,513 | +97 | +6.9% | 2,496,700 |
| 2025/01/08 | 1,457 | 1,459 | 1,416 | 1,416 | -57 | -3.9% | 1,226,800 |
| 2025/01/07 | 1,467 | 1,489 | 1,371 | 1,473 | +66 | +4.7% | 2,149,400 |
| 2025/01/06 | 1,435 | 1,459 | 1,405 | 1,407 | -12 | -0.8% | 1,352,800 |
| 2024/12/30 | 1,411 | 1,454 | 1,411 | 1,419 | -10 | -0.7% | 549,100 |
| 2024/12/27 | 1,410 | 1,443 | 1,401 | 1,429 | +31 | +2.2% | 796,200 |
| 2024/12/26 | 1,340 | 1,399 | 1,340 | 1,398 | +61 | +4.6% | 1,160,700 |
| 2024/12/25 | 1,327 | 1,342 | 1,322 | 1,337 | +12 | +0.9% | 383,200 |
| 2024/12/24 | 1,327 | 1,334 | 1,318 | 1,325 | -5 | -0.4% | 332,000 |
| 2024/12/23 | 1,316 | 1,333 | 1,304 | 1,330 | +20 | +1.5% | 333,600 |
| 2024/12/20 | 1,301 | 1,327 | 1,301 | 1,310 | ±0 | ±0% | 404,500 |
| 2024/12/19 | 1,301 | 1,324 | 1,295 | 1,310 | -7 | -0.5% | 668,500 |
101～
150
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
