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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 77.7 | 80.2 | 77.2 | 79.2 | +1.2 | +1.5% | 291,600 |
| 2014/10/22 | 79.3 | 79.7 | 78 | 78 | -1 | -1.3% | 205,200 |
| 2014/10/21 | 79.7 | 80 | 78.2 | 79 | +0.7 | +0.9% | 93,000 |
| 2014/10/20 | 77.3 | 79.2 | 77.2 | 78.3 | +1.3 | +1.7% | 161,400 |
| 2014/10/17 | 77.7 | 80.2 | 76.7 | 77 | -0.7 | -0.9% | 187,200 |
| 2014/10/16 | 77.3 | 79 | 76.7 | 77.7 | -1 | -1.3% | 169,800 |
| 2014/10/15 | 80 | 80 | 77.8 | 78.7 | +2.4 | +3.1% | 169,800 |
| 2014/10/14 | 80.8 | 80.8 | 76 | 76.3 | -6.4 | -7.7% | 658,800 |
| 2014/10/10 | 89.2 | 89.2 | 78.7 | 82.7 | -8.6 | -9.4% | 976,800 |
| 2014/10/09 | 94.7 | 95.2 | 88.8 | 91.3 | -2.4 | -2.6% | 300,000 |
| 2014/10/08 | 91.8 | 94.2 | 91.7 | 93.7 | -1 | -1.1% | 347,400 |
| 2014/10/07 | 93.7 | 95 | 93.5 | 94.7 | +0.7 | +0.7% | 303,600 |
| 2014/10/06 | 92.2 | 94 | 91.2 | 94 | +2.5 | +2.7% | 204,600 |
| 2014/10/03 | 91.2 | 92.8 | 90.8 | 91.5 | +0.3 | +0.3% | 201,600 |
| 2014/10/02 | 92.2 | 92.5 | 90.8 | 91.2 | -2.8 | -3% | 638,400 |
| 2014/10/01 | 97.5 | 97.5 | 93.2 | 94 | -3.2 | -3.3% | 562,200 |
| 2014/09/30 | 98.2 | 99.3 | 94 | 97.2 | -2.1 | -2.1% | 798,000 |
| 2014/09/29 | 100.8 | 101 | 98.7 | 99.3 | -1.5 | -1.5% | 506,400 |
| 2014/09/26 | 101.5 | 101.7 | 100.2 | 100.8 | -1 | -1% | 202,200 |
| 2014/09/25 | 105.2 | 105.2 | 100.7 | 101.8 | ±0 | ±0% | 546,600 |
| 2014/09/24 | 102.2 | 102.5 | 101.5 | 101.8 | -1 | -1% | 212,400 |
| 2014/09/22 | 102.5 | 104.5 | 101.7 | 102.8 | ±0 | ±0% | 289,800 |
| 2014/09/19 | 100.8 | 108.3 | 100.5 | 102.8 | +2.6 | +2.6% | 1,449,000 |
| 2014/09/18 | 100.5 | 100.7 | 100 | 100.2 | +0.2 | +0.2% | 318,000 |
| 2014/09/17 | 100 | 101.3 | 99.3 | 100 | -2.7 | -2.6% | 1,354,800 |
| 2014/09/16 | 102.7 | 103.5 | 100.8 | 102.7 | +0.2 | +0.2% | 175,800 |
| 2014/09/12 | 101.2 | 102.8 | 101 | 102.5 | -0.3 | -0.3% | 114,000 |
| 2014/09/11 | 102.7 | 102.8 | 100.3 | 102.8 | +0.1 | +0.1% | 118,800 |
| 2014/09/10 | 104.5 | 104.5 | 98.7 | 102.7 | -0.3 | -0.3% | 250,200 |
| 2014/09/09 | 102.3 | 104.7 | 102.3 | 103 | -0.2 | -0.2% | 157,200 |
| 2014/09/08 | 105.2 | 105.3 | 102.3 | 103.2 | -1.1 | -1.1% | 180,000 |
| 2014/09/05 | 105.2 | 106.7 | 103.3 | 104.3 | -1.5 | -1.4% | 354,600 |
| 2014/09/04 | 105.3 | 108 | 103.8 | 105.8 | -3.5 | -3.2% | 921,600 |
| 2014/09/03 | 114.8 | 119 | 108.3 | 109.3 | -4.9 | -4.3% | 1,453,800 |
| 2014/09/02 | 134.2 | 134.2 | 111.7 | 114.2 | -15 | -11.6% | 3,572,400 |
| 2014/09/01 | 129.2 | 129.2 | 120.8 | 129.2 | +16.7 | +14.8% | 4,506,000 |
| 2014/08/29 | 102.5 | 112.5 | 102 | 112.5 | +16.7 | +17.4% | 6,720,600 |
| 2014/08/28 | 97.5 | 97.8 | 95.2 | 95.8 | -1.9 | -1.9% | 118,200 |
| 2014/08/27 | 96.8 | 97.7 | 95.3 | 97.7 | +0.9 | +0.9% | 119,400 |
| 2014/08/26 | 95.8 | 97.3 | 94.3 | 96.8 | ±0 | ±0% | 166,800 |
| 2014/08/25 | 93 | 97 | 92.8 | 96.8 | +4 | +4.3% | 162,000 |
| 2014/08/22 | 93.7 | 93.7 | 92.3 | 92.8 | -1 | -1.1% | 44,400 |
| 2014/08/21 | 93 | 94.2 | 93 | 93.8 | +0.5 | +0.5% | 100,200 |
| 2014/08/20 | 92.8 | 94.2 | 92.8 | 93.3 | ±0 | ±0% | 60,600 |
| 2014/08/19 | 92.8 | 94.2 | 91.7 | 93.3 | -0.2 | -0.2% | 36,000 |
| 2014/08/18 | 93.5 | 95 | 93.3 | 93.5 | +0.2 | +0.2% | 80,400 |
| 2014/08/15 | 91.5 | 93.3 | 91.5 | 93.3 | +1.8 | +2% | 67,800 |
| 2014/08/14 | 92.7 | 92.7 | 88.7 | 91.5 | -1.2 | -1.3% | 99,000 |
| 2014/08/13 | 91.5 | 92.7 | 91.3 | 92.7 | +0.2 | +0.2% | 48,600 |
| 2014/08/12 | 92.7 | 92.8 | 90.3 | 92.5 | -0.7 | -0.8% | 135,600 |
2601～
2650
件表示中 / 2904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 | 168,600円 | +4.9% | +16.9% | 2.02% | 14.31倍 | 1.87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 | 284,300円 | +4.1% | +19.0% | 3.17% | 10.61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 |
| ＡＯＫＩ ＨＤ | 159,300円 | +2.8% | +10.9% | 5.02% | 13.96倍 | 0.94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 | 326,500円 | +3.4% | -16.5% | 0.61% | 38.16倍 | 2.14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 | 239,200円 | +5.6% | +7.0% | 2.93% | 9.00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
