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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 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 |
| 2014/08/11 | 93.2 | 95 | 93.2 | 93.2 | ±0 | ±0% | 53,400 |
| 2014/08/08 | 91.8 | 93.7 | 89.5 | 93.2 | +0.2 | +0.2% | 160,200 |
| 2014/08/07 | 94.2 | 94.3 | 92.7 | 93 | -1.8 | -1.9% | 123,000 |
| 2014/08/06 | 98 | 98 | 92.5 | 94.8 | -3.2 | -3.3% | 312,000 |
| 2014/08/05 | 98.5 | 99.3 | 98 | 98 | -1 | -1% | 117,600 |
| 2014/08/04 | 99 | 99.2 | 98.2 | 99 | ±0 | ±0% | 166,200 |
| 2014/08/01 | 97.3 | 100 | 97.3 | 99 | +0.2 | +0.2% | 207,000 |
| 2014/07/31 | 98.3 | 99.8 | 97 | 98.8 | -1.2 | -1.2% | 865,800 |
| 2014/07/30 | 99.8 | 100.2 | 98.3 | 100 | +1 | +1% | 151,800 |
| 2014/07/29 | 99.3 | 100 | 99 | 99 | -1.8 | -1.8% | 165,600 |
| 2014/07/28 | 99.8 | 101.3 | 99.8 | 100.8 | +0.1 | +0.1% | 166,800 |
| 2014/07/25 | 101.5 | 101.5 | 99.3 | 100.7 | +0.9 | +0.9% | 127,800 |
| 2014/07/24 | 100.3 | 102.7 | 97.2 | 99.8 | -1.9 | -1.9% | 775,800 |
| 2014/07/23 | 102.3 | 102.3 | 99.2 | 101.7 | +0.7 | +0.7% | 107,400 |
| 2014/07/22 | 100.2 | 102.5 | 100 | 101 | +1.3 | +1.3% | 125,400 |
| 2014/07/18 | 101 | 103.3 | 98.3 | 99.7 | -2.6 | -2.5% | 466,200 |
| 2014/07/17 | 107.8 | 107.8 | 101.7 | 102.3 | -1.4 | -1.4% | 226,200 |
| 2014/07/16 | 100.7 | 105 | 100.7 | 103.7 | +6.4 | +6.6% | 254,400 |
2651～
2700
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
