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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 2,535 | 2,560 | 2,499 | 2,549 | +45 | +1.8% | 601,100 |
| 2024/06/05 | 2,550 | 2,550 | 2,490 | 2,504 | -86 | -3.3% | 663,800 |
| 2024/06/04 | 2,484 | 2,627 | 2,472 | 2,590 | +106 | +4.3% | 911,800 |
| 2024/06/03 | 2,510 | 2,510 | 2,456 | 2,484 | +21 | +0.9% | 528,400 |
| 2024/05/31 | 2,472 | 2,496 | 2,430 | 2,463 | +35 | +1.4% | 871,400 |
| 2024/05/30 | 2,465 | 2,470 | 2,411 | 2,428 | -57 | -2.3% | 849,000 |
| 2024/05/29 | 2,564 | 2,594 | 2,485 | 2,485 | -108 | -4.2% | 1,207,100 |
| 2024/05/28 | 2,597 | 2,623 | 2,568 | 2,593 | -54 | -2% | 1,092,300 |
| 2024/05/27 | 2,721 | 2,739 | 2,581 | 2,647 | -111 | -4% | 1,366,200 |
| 2024/05/24 | 2,763 | 2,797 | 2,755 | 2,758 | -72 | -2.5% | 462,000 |
| 2024/05/23 | 2,876 | 2,885 | 2,792 | 2,830 | -9 | -0.3% | 662,300 |
| 2024/05/22 | 3,005 | 3,030 | 2,838 | 2,839 | -201 | -6.6% | 948,100 |
| 2024/05/21 | 2,981 | 3,055 | 2,957 | 3,040 | +109 | +3.7% | 662,600 |
| 2024/05/20 | 2,888 | 2,943 | 2,871 | 2,931 | +43 | +1.5% | 446,800 |
| 2024/05/17 | 2,837 | 2,904 | 2,836 | 2,888 | +51 | +1.8% | 438,100 |
| 2024/05/16 | 2,845 | 2,877 | 2,825 | 2,837 | +3 | +0.1% | 408,600 |
| 2024/05/15 | 2,866 | 2,908 | 2,834 | 2,834 | -4 | -0.1% | 455,300 |
251～
300
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
