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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 1,899 | 1,899 | 1,856 | 1,876 | +29 | +1.6% | 405,100 |
| 2024/08/15 | 1,837 | 1,861 | 1,823 | 1,847 | +5 | +0.3% | 292,600 |
| 2024/08/14 | 1,820 | 1,862 | 1,807 | 1,842 | +19 | +1% | 460,100 |
| 2024/08/13 | 1,795 | 1,829 | 1,782 | 1,823 | +49 | +2.8% | 316,500 |
| 2024/08/09 | 1,820 | 1,820 | 1,743 | 1,774 | ±0 | ±0% | 632,200 |
| 2024/08/08 | 1,742 | 1,809 | 1,725 | 1,774 | -1 | -0.1% | 696,200 |
| 2024/08/07 | 1,768 | 1,818 | 1,712 | 1,775 | -91 | -4.9% | 1,305,400 |
| 2024/08/06 | 1,798 | 1,896 | 1,774 | 1,866 | +226 | +13.8% | 824,500 |
| 2024/08/05 | 1,800 | 1,850 | 1,600 | 1,640 | -287 | -14.9% | 1,215,600 |
| 2024/08/02 | 1,964 | 1,990 | 1,920 | 1,927 | -87 | -4.3% | 673,000 |
| 2024/08/01 | 2,040 | 2,046 | 1,985 | 2,014 | -18 | -0.9% | 407,700 |
| 2024/07/31 | 2,040 | 2,040 | 1,995 | 2,032 | -15 | -0.7% | 390,000 |
| 2024/07/30 | 2,033 | 2,055 | 2,009 | 2,047 | +31 | +1.5% | 411,800 |
| 2024/07/29 | 1,965 | 2,021 | 1,961 | 2,016 | +58 | +3% | 464,500 |
| 2024/07/26 | 1,950 | 1,996 | 1,950 | 1,958 | +26 | +1.3% | 491,100 |
| 2024/07/25 | 1,957 | 1,962 | 1,925 | 1,932 | -62 | -3.1% | 742,400 |
201～
250
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
