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 |
|---|---|---|---|---|---|---|---|
| 2014/02/19 | 98.3 | 98.5 | 95.3 | 96.2 | -4.6 | -4.6% | 90,000 |
| 2014/02/18 | 102.3 | 102.3 | 96.5 | 100.8 | -1.4 | -1.4% | 102,000 |
| 2014/02/17 | 95 | 104.2 | 92.7 | 102.2 | +8 | +8.5% | 395,400 |
| 2014/02/14 | 91.2 | 98.3 | 90.8 | 94.2 | +2.7 | +3% | 241,800 |
| 2014/02/13 | 95.5 | 95.5 | 91.3 | 91.5 | -2.5 | -2.7% | 45,000 |
| 2014/02/12 | 96.7 | 97.3 | 90.8 | 94 | -2.3 | -2.4% | 84,600 |
| 2014/02/10 | 94.2 | 96.3 | 92.5 | 96.3 | +2.3 | +2.4% | 60,600 |
| 2014/02/07 | 96.5 | 96.7 | 92 | 94 | +0.2 | +0.2% | 61,800 |
| 2014/02/06 | 90 | 94.2 | 90 | 93.8 | +2.1 | +2.3% | 79,800 |
| 2014/02/05 | 90.5 | 95 | 89.7 | 91.7 | +5.4 | +6.3% | 309,000 |
| 2014/02/04 | 84.2 | 91.2 | 82 | 86.3 | -7 | -7.5% | 424,200 |
| 2014/02/03 | 97.3 | 97.3 | 88.5 | 93.3 | -4.4 | -4.5% | 90,600 |
| 2014/01/31 | 99.7 | 99.7 | 94.8 | 97.7 | -0.1 | -0.1% | 183,600 |
| 2014/01/30 | 97.3 | 103.5 | 92.5 | 97.8 | +2.1 | +2.2% | 906,600 |
| 2014/01/29 | 95 | 97 | 93.3 | 95.7 | +0.9 | +0.9% | 228,000 |
| 2014/01/28 | 91.8 | 94.8 | 91.5 | 94.8 | +4.1 | +4.5% | 108,000 |
| 2014/01/27 | 91 | 95.2 | 90 | 90.7 | -3.5 | -3.7% | 317,400 |
| 2014/01/24 | 91.8 | 95.3 | 90.8 | 94.2 | +1 | +1.1% | 191,400 |
| 2014/01/23 | 96.3 | 98 | 91.5 | 93.2 | -2.1 | -2.2% | 469,200 |
| 2014/01/22 | 93 | 95.3 | 91.7 | 95.3 | +1.5 | +1.6% | 496,800 |
| 2014/01/21 | 98.3 | 98.3 | 87 | 93.8 | -1.5 | -1.6% | 937,200 |
| 2014/01/20 | 82.7 | 95.3 | 80.8 | 95.3 | +13.3 | +16.2% | 943,800 |
| 2014/01/17 | 81 | 82 | 79.2 | 82 | +2 | +2.5% | 61,800 |
| 2014/01/16 | 80 | 81.7 | 79.2 | 80 | +0.2 | +0.3% | 98,400 |
| 2014/01/15 | 80.8 | 81.7 | 79.2 | 79.8 | -0.4 | -0.5% | 51,000 |
| 2014/01/14 | 78.2 | 82.3 | 78.2 | 80.2 | -0.6 | -0.7% | 145,800 |
| 2014/01/10 | 79.7 | 83.3 | 77.2 | 80.8 | -0.2 | -0.2% | 508,200 |
| 2014/01/09 | 82 | 82.8 | 79.2 | 81 | -1.5 | -1.8% | 269,400 |
| 2014/01/08 | 83.8 | 83.8 | 81.8 | 82.5 | ±0 | ±0% | 200,400 |
| 2014/01/07 | 83 | 83.8 | 81.3 | 82.5 | +1.2 | +1.5% | 601,800 |
| 2014/01/06 | 75.5 | 88.2 | 71.2 | 81.3 | +6.3 | +8.4% | 2,109,600 |
| 2013/12/30 | 73.8 | 76.8 | 73.5 | 75 | +1.5 | +2% | 249,000 |
| 2013/12/27 | 73 | 76 | 72.3 | 73.5 | +1.7 | +2.4% | 94,800 |
| 2013/12/26 | 69.3 | 73.8 | 69.3 | 71.8 | +2.3 | +3.3% | 37,200 |
| 2013/12/25 | 70 | 71.2 | 68.5 | 69.5 | -0.3 | -0.4% | 203,400 |
| 2013/12/24 | 72.5 | 74 | 69.2 | 69.8 | -3.2 | -4.4% | 225,600 |
| 2013/12/20 | 72.8 | 73.7 | 72 | 73 | +0.2 | +0.3% | 87,000 |
| 2013/12/19 | 73.3 | 74.7 | 72.7 | 72.8 | -1.9 | -2.5% | 91,800 |
| 2013/12/18 | 76.5 | 76.5 | 74.3 | 74.7 | -2 | -2.6% | 31,200 |
| 2013/12/17 | 73 | 76.7 | 72.8 | 76.7 | +4 | +5.5% | 54,600 |
| 2013/12/16 | 73.5 | 75.8 | 72.7 | 72.7 | -1.1 | -1.5% | 186,600 |
| 2013/12/13 | 72.7 | 74.8 | 72.2 | 73.8 | +1.8 | +2.5% | 77,400 |
| 2013/12/12 | 72.7 | 72.8 | 71.7 | 72 | -0.7 | -1% | 99,000 |
| 2013/12/11 | 74.7 | 75 | 71.8 | 72.7 | -2 | -2.7% | 177,000 |
| 2013/12/10 | 75 | 75.8 | 74.2 | 74.7 | -0.3 | -0.4% | 92,400 |
| 2013/12/09 | 76.8 | 76.8 | 74.5 | 75 | -0.8 | -1.1% | 226,800 |
| 2013/12/06 | 76 | 77.2 | 75 | 75.8 | ±0 | ±0% | 115,200 |
| 2013/12/05 | 76.2 | 77.3 | 75.8 | 75.8 | -0.7 | -0.9% | 41,400 |
| 2013/12/04 | 77.5 | 77.5 | 76 | 76.5 | -1 | -1.3% | 62,400 |
| 2013/12/03 | 80 | 80 | 75 | 77.5 | -2 | -2.5% | 148,800 |
2801～
2850
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
