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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 114.7 | 131.2 | 114.2 | 131.2 | +16.7 | +14.6% | 2,793,600 |
| 2015/02/25 | 110.8 | 114.5 | 109.3 | 114.5 | +4.5 | +4.1% | 415,200 |
| 2015/02/24 | 110 | 110.7 | 109.2 | 110 | -0.3 | -0.3% | 144,000 |
| 2015/02/23 | 110.7 | 110.7 | 109.5 | 110.3 | +0.5 | +0.5% | 184,200 |
| 2015/02/20 | 110.5 | 110.5 | 109.2 | 109.8 | -0.7 | -0.6% | 184,800 |
| 2015/02/19 | 111.8 | 111.8 | 107.8 | 110.5 | -1 | -0.9% | 303,600 |
| 2015/02/18 | 111 | 112 | 110.7 | 111.5 | +0.2 | +0.2% | 235,800 |
| 2015/02/17 | 106.3 | 111.3 | 106 | 111.3 | +4.8 | +4.5% | 555,600 |
| 2015/02/16 | 105.7 | 107.5 | 105.7 | 106.5 | +0.8 | +0.8% | 194,400 |
| 2015/02/13 | 106.7 | 107 | 104.3 | 105.7 | -0.3 | -0.3% | 120,600 |
| 2015/02/12 | 106.5 | 107 | 104.7 | 106 | -0.2 | -0.2% | 111,000 |
| 2015/02/10 | 106.5 | 106.5 | 103.3 | 106.2 | +0.2 | +0.2% | 176,400 |
| 2015/02/09 | 106.2 | 107 | 104.8 | 106 | -0.2 | -0.2% | 214,800 |
| 2015/02/06 | 106.7 | 106.7 | 106 | 106.2 | +0.2 | +0.2% | 138,600 |
| 2015/02/05 | 105.7 | 107.5 | 103.5 | 106 | +2 | +1.9% | 288,000 |
| 2015/02/04 | 104.2 | 105.3 | 102.3 | 104 | +1.5 | +1.5% | 200,400 |
| 2015/02/03 | 104.2 | 104.3 | 102.2 | 102.5 | -1.7 | -1.6% | 114,600 |
| 2015/02/02 | 105.3 | 105.7 | 101.7 | 104.2 | -0.1 | -0.1% | 408,600 |
| 2015/01/30 | 105 | 106 | 104.2 | 104.3 | -0.7 | -0.7% | 129,000 |
| 2015/01/29 | 107.2 | 107.2 | 104.3 | 105 | -2.7 | -2.5% | 406,200 |
| 2015/01/28 | 107.5 | 108.3 | 106.7 | 107.7 | -0.1 | -0.1% | 210,000 |
| 2015/01/27 | 107.7 | 108.7 | 107.2 | 107.8 | +0.6 | +0.6% | 276,600 |
| 2015/01/26 | 111.7 | 113.2 | 105.8 | 107.2 | -5.8 | -5.1% | 787,800 |
| 2015/01/23 | 112.3 | 115.3 | 111.7 | 113 | +2.3 | +2.1% | 1,096,800 |
| 2015/01/22 | 109.3 | 112.5 | 109.3 | 110.7 | +1.4 | +1.3% | 625,200 |
| 2015/01/21 | 109.8 | 114.2 | 107.5 | 109.3 | -1 | -0.9% | 1,155,000 |
| 2015/01/20 | 102.7 | 111 | 102.2 | 110.3 | +7.8 | +7.6% | 1,512,000 |
| 2015/01/19 | 103.3 | 104.8 | 101.7 | 102.5 | +0.2 | +0.2% | 354,600 |
| 2015/01/16 | 104.2 | 106.7 | 101.2 | 102.3 | -5.5 | -5.1% | 1,143,000 |
| 2015/01/15 | 104.3 | 115.8 | 104.3 | 107.8 | +1.5 | +1.4% | 2,575,800 |
| 2015/01/14 | 113.3 | 114.2 | 104.5 | 106.3 | -8.2 | -7.2% | 2,573,400 |
| 2015/01/13 | 114.2 | 118 | 107.2 | 114.5 | +13.2 | +13% | 11,762,400 |
| 2015/01/09 | 84.7 | 101.3 | 84.3 | 101.3 | +16.6 | +19.6% | 4,807,800 |
| 2015/01/08 | 83.5 | 85.5 | 83.3 | 84.7 | +1.5 | +1.8% | 239,400 |
| 2015/01/07 | 82.2 | 84.2 | 82.2 | 83.2 | +0.9 | +1.1% | 121,200 |
| 2015/01/06 | 83 | 84 | 82.3 | 82.3 | -0.5 | -0.6% | 166,800 |
| 2015/01/05 | 83.8 | 83.8 | 82 | 82.8 | ±0 | ±0% | 225,000 |
| 2014/12/30 | 82.5 | 83.5 | 81.7 | 82.8 | -0.5 | -0.6% | 145,800 |
| 2014/12/29 | 83.8 | 83.8 | 82.8 | 83.3 | -0.2 | -0.2% | 224,400 |
| 2014/12/26 | 81.8 | 84.3 | 81.8 | 83.5 | +2.3 | +2.8% | 246,000 |
| 2014/12/25 | 80.5 | 82 | 80.5 | 81.2 | +0.7 | +0.9% | 243,000 |
| 2014/12/24 | 80.7 | 81 | 80 | 80.5 | -0.8 | -1% | 328,800 |
| 2014/12/22 | 80.7 | 81.7 | 80.7 | 81.3 | -0.2 | -0.2% | 228,000 |
| 2014/12/19 | 83.3 | 83.3 | 81.5 | 81.5 | -1.2 | -1.5% | 394,200 |
| 2014/12/18 | 83.2 | 83.3 | 82.5 | 82.7 | +1.2 | +1.5% | 118,800 |
| 2014/12/17 | 80.7 | 83.3 | 80.3 | 81.5 | +0.8 | +1% | 187,800 |
| 2014/12/16 | 85 | 85.2 | 80 | 80.7 | -4.6 | -5.4% | 681,000 |
| 2014/12/15 | 86.7 | 86.8 | 85 | 85.3 | -1.5 | -1.7% | 185,400 |
| 2014/12/12 | 88.7 | 89 | 86.5 | 86.8 | -1.9 | -2.1% | 214,800 |
| 2014/12/11 | 88.3 | 89 | 88.3 | 88.7 | -0.3 | -0.3% | 175,200 |
2551～
2600
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
