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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 1,248 | 1,269 | 1,242 | 1,250 | +2 | +0.2% | 325,500 |
| 2018/05/31 | 1,221 | 1,260 | 1,200 | 1,248 | +37 | +3.1% | 1,021,500 |
| 2018/05/30 | 1,213 | 1,263 | 1,206 | 1,211 | -15 | -1.2% | 542,700 |
| 2018/05/29 | 1,213 | 1,239 | 1,211 | 1,226 | +11 | +0.9% | 363,700 |
| 2018/05/28 | 1,201 | 1,226 | 1,191 | 1,215 | +11 | +0.9% | 299,400 |
| 2018/05/25 | 1,237 | 1,245 | 1,202 | 1,204 | -30 | -2.4% | 285,900 |
| 2018/05/24 | 1,231 | 1,245 | 1,220 | 1,234 | -4 | -0.3% | 370,900 |
| 2018/05/23 | 1,226 | 1,247 | 1,210 | 1,238 | +1 | +0.1% | 402,100 |
| 2018/05/22 | 1,215 | 1,245 | 1,202 | 1,237 | +36 | +3% | 533,600 |
| 2018/05/21 | 1,179 | 1,217 | 1,179 | 1,201 | +23 | +2% | 526,600 |
| 2018/05/18 | 1,190 | 1,198 | 1,177 | 1,178 | +2 | +0.2% | 240,900 |
| 2018/05/17 | 1,144 | 1,197 | 1,144 | 1,176 | +40 | +3.5% | 555,500 |
| 2018/05/16 | 1,186 | 1,190 | 1,130 | 1,136 | -54 | -4.5% | 509,800 |
| 2018/05/15 | 1,199 | 1,219 | 1,188 | 1,190 | -10 | -0.8% | 416,500 |
| 2018/05/14 | 1,200 | 1,212 | 1,176 | 1,200 | ±0 | ±0% | 476,900 |
| 2018/05/11 | 1,165 | 1,210 | 1,161 | 1,200 | +28 | +2.4% | 529,500 |
| 2018/05/10 | 1,183 | 1,200 | 1,169 | 1,172 | +2 | +0.2% | 481,600 |
| 2018/05/09 | 1,156 | 1,170 | 1,138 | 1,170 | +15 | +1.3% | 369,800 |
| 2018/05/08 | 1,093 | 1,168 | 1,082 | 1,155 | +38 | +3.4% | 819,000 |
| 2018/05/07 | 1,093 | 1,118 | 1,074 | 1,117 | +24 | +2.2% | 583,800 |
| 2018/05/02 | 1,036 | 1,103 | 1,034 | 1,093 | +45 | +4.3% | 666,400 |
| 2018/05/01 | 1,103 | 1,105 | 1,045 | 1,048 | -76 | -6.8% | 712,700 |
| 2018/04/27 | 1,088 | 1,141 | 1,070 | 1,124 | +55 | +5.1% | 1,045,400 |
| 2018/04/26 | 1,070 | 1,085 | 1,050 | 1,069 | -4 | -0.4% | 657,200 |
| 2018/04/25 | 1,025 | 1,094 | 1,024 | 1,073 | +51 | +5% | 1,102,000 |
| 2018/04/24 | 1,034 | 1,076 | 1,009 | 1,022 | +2 | +0.2% | 836,200 |
| 2018/04/23 | 1,018 | 1,026 | 962 | 1,020 | -8 | -0.8% | 1,160,700 |
| 2018/04/20 | 975 | 1,035 | 967 | 1,028 | +53 | +5.4% | 871,600 |
| 2018/04/19 | 971 | 983 | 951 | 975 | +1 | +0.1% | 824,200 |
| 2018/04/18 | 990 | 996 | 968 | 974 | -24 | -2.4% | 855,000 |
| 2018/04/17 | 974 | 1,009 | 960 | 998 | +28 | +2.9% | 1,156,700 |
| 2018/04/16 | 1,000 | 1,010 | 952 | 970 | -30 | -3% | 939,600 |
| 2018/04/13 | 1,035 | 1,052 | 994 | 1,000 | -23 | -2.2% | 1,335,300 |
| 2018/04/12 | 1,042 | 1,055 | 1,009 | 1,023 | -27 | -2.6% | 962,800 |
| 2018/04/11 | 1,100 | 1,111 | 1,035 | 1,050 | -72 | -6.4% | 1,326,700 |
| 2018/04/10 | 1,230 | 1,295 | 1,106 | 1,122 | -51 | -4.3% | 2,957,500 |
| 2018/04/09 | 1,171 | 1,190 | 1,064 | 1,173 | -1 | -0.1% | 1,375,500 |
| 2018/04/06 | 1,146 | 1,192 | 1,145 | 1,174 | +22 | +1.9% | 704,900 |
| 2018/04/05 | 1,275 | 1,284 | 1,148 | 1,152 | -129 | -10.1% | 1,532,400 |
| 2018/04/04 | 1,293 | 1,318 | 1,276 | 1,281 | -4 | -0.3% | 402,500 |
| 2018/04/03 | 1,272 | 1,291 | 1,249 | 1,285 | -5 | -0.4% | 367,000 |
| 2018/04/02 | 1,230 | 1,307 | 1,220 | 1,290 | +61 | +5% | 532,700 |
| 2018/03/30 | 1,235 | 1,258 | 1,212 | 1,229 | +13 | +1.1% | 505,300 |
| 2018/03/29 | 1,231 | 1,240 | 1,190 | 1,216 | -1 | -0.1% | 401,100 |
| 2018/03/28 | 1,180 | 1,220 | 1,165 | 1,217 | +7 | +0.6% | 350,700 |
| 2018/03/27 | 1,225 | 1,225 | 1,182 | 1,210 | +41 | +3.5% | 364,500 |
| 2018/03/26 | 1,160 | 1,171 | 1,119 | 1,169 | -10 | -0.8% | 461,800 |
| 2018/03/23 | 1,223 | 1,234 | 1,171 | 1,179 | -92 | -7.2% | 724,700 |
| 2018/03/22 | 1,223 | 1,282 | 1,213 | 1,271 | +51 | +4.2% | 435,300 |
| 2018/03/20 | 1,256 | 1,265 | 1,215 | 1,220 | -53 | -4.2% | 570,800 |
1751～
1800
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
