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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 2,030 | 2,031 | 1,985 | 1,994 | -35 | -1.7% | 507,100 |
| 2024/07/23 | 2,015 | 2,036 | 1,998 | 2,029 | +4 | +0.2% | 497,100 |
| 2024/07/22 | 2,028 | 2,038 | 2,013 | 2,025 | -4 | -0.2% | 476,700 |
| 2024/07/19 | 2,016 | 2,051 | 2,001 | 2,029 | -61 | -2.9% | 1,318,000 |
| 2024/07/18 | 2,155 | 2,171 | 2,090 | 2,090 | -77 | -3.6% | 974,300 |
| 2024/07/17 | 2,124 | 2,177 | 2,098 | 2,167 | +58 | +2.8% | 925,300 |
| 2024/07/16 | 2,128 | 2,149 | 2,107 | 2,109 | -51 | -2.4% | 800,600 |
| 2024/07/12 | 2,160 | 2,192 | 2,140 | 2,160 | +3 | +0.1% | 554,600 |
| 2024/07/11 | 2,143 | 2,158 | 2,117 | 2,157 | +43 | +2% | 479,600 |
| 2024/07/10 | 2,135 | 2,145 | 2,106 | 2,114 | -22 | -1% | 826,000 |
| 2024/07/09 | 2,138 | 2,147 | 2,102 | 2,136 | -14 | -0.7% | 767,400 |
| 2024/07/08 | 2,220 | 2,220 | 2,132 | 2,150 | -83 | -3.7% | 1,402,800 |
| 2024/07/05 | 2,223 | 2,237 | 2,186 | 2,233 | +2 | +0.1% | 685,700 |
| 2024/07/04 | 2,202 | 2,264 | 2,171 | 2,231 | +10 | +0.5% | 1,374,700 |
| 2024/07/03 | 2,150 | 2,221 | 2,142 | 2,221 | +21 | +1% | 2,110,500 |
| 2024/07/02 | 2,264 | 2,300 | 2,200 | 2,200 | -214 | -8.9% | 4,432,100 |
| 2024/07/01 | 2,410 | 2,446 | 2,367 | 2,414 | +11 | +0.5% | 1,130,700 |
| 2024/06/28 | 2,428 | 2,460 | 2,385 | 2,403 | -1 | ±0% | 1,366,400 |
| 2024/06/27 | 2,414 | 2,425 | 2,390 | 2,404 | -17 | -0.7% | 642,700 |
| 2024/06/26 | 2,451 | 2,463 | 2,412 | 2,421 | -17 | -0.7% | 469,100 |
| 2024/06/25 | 2,400 | 2,450 | 2,393 | 2,438 | +53 | +2.2% | 341,300 |
| 2024/06/24 | 2,412 | 2,427 | 2,356 | 2,385 | -15 | -0.6% | 385,400 |
| 2024/06/21 | 2,424 | 2,445 | 2,388 | 2,400 | -13 | -0.5% | 459,800 |
| 2024/06/20 | 2,386 | 2,424 | 2,373 | 2,413 | +21 | +0.9% | 283,300 |
| 2024/06/19 | 2,370 | 2,392 | 2,360 | 2,392 | +38 | +1.6% | 385,900 |
| 2024/06/18 | 2,433 | 2,449 | 2,350 | 2,354 | -63 | -2.6% | 500,100 |
| 2024/06/17 | 2,471 | 2,479 | 2,394 | 2,417 | -79 | -3.2% | 634,300 |
| 2024/06/14 | 2,456 | 2,522 | 2,456 | 2,496 | +1 | ±0% | 333,100 |
| 2024/06/13 | 2,515 | 2,526 | 2,477 | 2,495 | -13 | -0.5% | 331,200 |
| 2024/06/12 | 2,548 | 2,555 | 2,498 | 2,508 | -26 | -1% | 231,600 |
| 2024/06/11 | 2,534 | 2,565 | 2,528 | 2,534 | ±0 | ±0% | 296,500 |
| 2024/06/10 | 2,552 | 2,563 | 2,508 | 2,534 | -41 | -1.6% | 441,200 |
| 2024/06/07 | 2,556 | 2,593 | 2,542 | 2,575 | +26 | +1% | 332,800 |
201～
250
件表示中 / 2903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 | 164,100円 | +4.9% | +16.9% | 2.07% | 13.92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 | 284,600円 | +4.1% | +19.0% | 3.16% | 10.62倍 | 1.71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 |
| くら寿司 | 321,500円 | +3.4% | -16.5% | 0.62% | 37.58倍 | 2.11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 | 243,600円 | +5.6% | +7.0% | 2.87% | 9.16倍 | 0.75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 |
| ジョイ本田 | 201,800円 | +1.3% | +0.5% | 3.17% | 15.21倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
