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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,460 | 1,461 | 1,442 | 1,448 | -10 | -0.7% | 697,700 |
| 2024/10/29 | 1,436 | 1,463 | 1,430 | 1,458 | +36 | +2.5% | 679,700 |
| 2024/10/28 | 1,360 | 1,422 | 1,357 | 1,422 | +54 | +3.9% | 626,500 |
| 2024/10/25 | 1,380 | 1,391 | 1,356 | 1,368 | -26 | -1.9% | 519,300 |
| 2024/10/24 | 1,388 | 1,410 | 1,377 | 1,394 | -6 | -0.4% | 544,800 |
| 2024/10/23 | 1,418 | 1,421 | 1,388 | 1,400 | -13 | -0.9% | 536,700 |
| 2024/10/22 | 1,443 | 1,454 | 1,391 | 1,413 | -30 | -2.1% | 999,600 |
| 2024/10/21 | 1,436 | 1,455 | 1,418 | 1,443 | +11 | +0.8% | 881,300 |
| 2024/10/18 | 1,415 | 1,432 | 1,403 | 1,432 | +16 | +1.1% | 885,400 |
| 2024/10/17 | 1,466 | 1,467 | 1,416 | 1,416 | -54 | -3.7% | 1,330,700 |
| 2024/10/16 | 1,505 | 1,517 | 1,462 | 1,470 | -62 | -4% | 1,240,700 |
| 2024/10/15 | 1,532 | 1,533 | 1,489 | 1,532 | +19 | +1.3% | 1,110,800 |
| 2024/10/11 | 1,445 | 1,545 | 1,436 | 1,513 | +68 | +4.7% | 2,153,000 |
| 2024/10/10 | 1,457 | 1,480 | 1,430 | 1,445 | -4 | -0.3% | 1,665,700 |
| 2024/10/09 | 1,466 | 1,490 | 1,431 | 1,449 | -32 | -2.2% | 3,503,700 |
| 2024/10/08 | 1,499 | 1,516 | 1,455 | 1,481 | -298 | -16.8% | 8,093,700 |
| 2024/10/07 | 1,814 | 1,826 | 1,767 | 1,779 | -2 | -0.1% | 995,400 |
| 2024/10/04 | 1,801 | 1,825 | 1,781 | 1,781 | -24 | -1.3% | 720,900 |
| 2024/10/03 | 1,835 | 1,847 | 1,795 | 1,805 | +2 | +0.1% | 664,000 |
| 2024/10/02 | 1,830 | 1,841 | 1,790 | 1,803 | -33 | -1.8% | 643,100 |
| 2024/10/01 | 1,850 | 1,851 | 1,806 | 1,836 | -1 | -0.1% | 632,500 |
| 2024/09/30 | 1,834 | 1,876 | 1,828 | 1,837 | -37 | -2% | 800,100 |
| 2024/09/27 | 1,880 | 1,892 | 1,841 | 1,874 | +23 | +1.2% | 662,000 |
| 2024/09/26 | 1,807 | 1,851 | 1,792 | 1,851 | +50 | +2.8% | 780,100 |
| 2024/09/25 | 1,787 | 1,827 | 1,780 | 1,801 | ±0 | ±0% | 596,100 |
| 2024/09/24 | 1,811 | 1,823 | 1,791 | 1,801 | +4 | +0.2% | 554,000 |
| 2024/09/20 | 1,788 | 1,815 | 1,788 | 1,797 | +9 | +0.5% | 548,500 |
| 2024/09/19 | 1,776 | 1,798 | 1,773 | 1,788 | +36 | +2.1% | 365,400 |
| 2024/09/18 | 1,770 | 1,790 | 1,744 | 1,752 | -12 | -0.7% | 483,500 |
| 2024/09/17 | 1,753 | 1,780 | 1,731 | 1,764 | +26 | +1.5% | 405,300 |
| 2024/09/13 | 1,766 | 1,778 | 1,727 | 1,738 | -41 | -2.3% | 429,300 |
| 2024/09/12 | 1,732 | 1,796 | 1,718 | 1,779 | +79 | +4.6% | 599,200 |
| 2024/09/11 | 1,725 | 1,725 | 1,685 | 1,700 | -43 | -2.5% | 525,100 |
| 2024/09/10 | 1,759 | 1,765 | 1,720 | 1,743 | -11 | -0.6% | 417,900 |
| 2024/09/09 | 1,759 | 1,784 | 1,739 | 1,754 | -85 | -4.6% | 883,400 |
| 2024/09/06 | 1,878 | 1,884 | 1,826 | 1,839 | -16 | -0.9% | 349,200 |
| 2024/09/05 | 1,872 | 1,904 | 1,840 | 1,855 | -57 | -3% | 671,700 |
| 2024/09/04 | 1,938 | 1,988 | 1,899 | 1,912 | -66 | -3.3% | 743,800 |
| 2024/09/03 | 1,981 | 2,013 | 1,971 | 1,978 | +3 | +0.2% | 584,500 |
| 2024/09/02 | 2,080 | 2,081 | 1,956 | 1,975 | -95 | -4.6% | 993,900 |
| 2024/08/30 | 2,020 | 2,073 | 1,997 | 2,070 | +30 | +1.5% | 489,900 |
| 2024/08/29 | 2,011 | 2,072 | 2,006 | 2,040 | +19 | +0.9% | 424,900 |
| 2024/08/28 | 2,060 | 2,067 | 2,018 | 2,021 | -55 | -2.6% | 383,300 |
| 2024/08/27 | 2,051 | 2,079 | 2,034 | 2,076 | +34 | +1.7% | 357,100 |
| 2024/08/26 | 2,002 | 2,058 | 2,001 | 2,042 | +27 | +1.3% | 359,900 |
| 2024/08/23 | 2,001 | 2,033 | 1,990 | 2,015 | +15 | +0.8% | 345,900 |
| 2024/08/22 | 1,980 | 2,002 | 1,970 | 2,000 | +39 | +2% | 370,400 |
| 2024/08/21 | 1,950 | 1,971 | 1,932 | 1,961 | +8 | +0.4% | 396,100 |
| 2024/08/20 | 1,880 | 1,975 | 1,880 | 1,953 | +84 | +4.5% | 593,900 |
| 2024/08/19 | 1,882 | 1,897 | 1,856 | 1,869 | -7 | -0.4% | 357,000 |
151～
200
件表示中 / 2902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 | 163,800円 | +4.9% | +16.9% | 2.08% | 13.90倍 | 1.82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 |
| アダストリア | 286,500円 | +4.1% | +19.0% | 3.14% | 10.70倍 | 1.72倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ＡＯＫＩ ＨＤ | 155,800円 | +2.8% | +10.9% | 5.13% | 13.65倍 | 0.92倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
| くら寿司 | 319,500円 | +3.4% | -16.5% | 0.63% | 37.35倍 | 2.25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 |
| バローＨＤ | 241,700円 | +5.6% | +7.0% | 2.90% | 9.09倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
