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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/05/14 | 2,892 | 2,911 | 2,838 | 2,838 | -56 | -1.9% | 507,800 |
| 2024/05/13 | 2,924 | 2,944 | 2,890 | 2,894 | -4 | -0.1% | 415,500 |
| 2024/05/10 | 2,883 | 2,905 | 2,854 | 2,898 | +42 | +1.5% | 568,800 |
| 2024/05/09 | 2,850 | 2,878 | 2,815 | 2,856 | +46 | +1.6% | 431,800 |
| 2024/05/08 | 2,847 | 2,855 | 2,810 | 2,810 | -62 | -2.2% | 529,600 |
| 2024/05/07 | 2,869 | 2,897 | 2,851 | 2,872 | +27 | +0.9% | 518,600 |
| 2024/05/02 | 2,748 | 2,845 | 2,725 | 2,845 | +124 | +4.6% | 512,000 |
| 2024/05/01 | 2,768 | 2,768 | 2,672 | 2,721 | -67 | -2.4% | 606,700 |
| 2024/04/30 | 2,820 | 2,840 | 2,740 | 2,788 | -31 | -1.1% | 754,700 |
| 2024/04/26 | 2,775 | 2,830 | 2,741 | 2,819 | +45 | +1.6% | 411,500 |
| 2024/04/25 | 2,788 | 2,832 | 2,766 | 2,774 | -18 | -0.6% | 424,700 |
| 2024/04/24 | 2,755 | 2,805 | 2,742 | 2,792 | +57 | +2.1% | 551,600 |
| 2024/04/23 | 2,777 | 2,777 | 2,715 | 2,735 | -22 | -0.8% | 381,900 |
| 2024/04/22 | 2,664 | 2,768 | 2,662 | 2,757 | +92 | +3.5% | 642,200 |
| 2024/04/19 | 2,696 | 2,738 | 2,613 | 2,665 | -45 | -1.7% | 952,500 |
| 2024/04/18 | 2,735 | 2,760 | 2,695 | 2,710 | +14 | +0.5% | 614,000 |
| 2024/04/17 | 2,725 | 2,768 | 2,681 | 2,696 | -3 | -0.1% | 890,000 |
| 2024/04/16 | 2,747 | 2,747 | 2,660 | 2,699 | -60 | -2.2% | 714,000 |
| 2024/04/15 | 2,619 | 2,779 | 2,608 | 2,759 | +136 | +5.2% | 1,381,100 |
| 2024/04/12 | 2,647 | 2,680 | 2,611 | 2,623 | -44 | -1.6% | 537,400 |
| 2024/04/11 | 2,652 | 2,693 | 2,642 | 2,667 | +34 | +1.3% | 701,300 |
| 2024/04/10 | 2,656 | 2,717 | 2,621 | 2,633 | +43 | +1.7% | 1,112,300 |
| 2024/04/09 | 2,506 | 2,608 | 2,506 | 2,590 | +50 | +2% | 634,200 |
| 2024/04/08 | 2,551 | 2,589 | 2,533 | 2,540 | -34 | -1.3% | 587,900 |
| 2024/04/05 | 2,620 | 2,620 | 2,563 | 2,574 | -62 | -2.4% | 862,100 |
| 2024/04/04 | 2,691 | 2,691 | 2,621 | 2,636 | -61 | -2.3% | 1,039,900 |
| 2024/04/03 | 2,700 | 2,745 | 2,618 | 2,697 | -28 | -1% | 1,646,900 |
| 2024/04/02 | 2,695 | 2,857 | 2,666 | 2,725 | -9 | -0.3% | 2,967,200 |
| 2024/04/01 | 2,920 | 2,920 | 2,705 | 2,734 | -170 | -5.9% | 1,787,200 |
| 2024/03/29 | 2,918 | 2,955 | 2,890 | 2,904 | +36 | +1.3% | 1,207,000 |
| 2024/03/28 | 2,899 | 2,927 | 2,850 | 2,868 | -5 | -0.2% | 1,328,100 |
| 2024/03/27 | 2,826 | 2,908 | 2,818 | 2,873 | +53 | +1.9% | 919,500 |
| 2024/03/26 | 2,761 | 2,820 | 2,756 | 2,820 | +59 | +2.1% | 629,400 |
| 2024/03/25 | 2,781 | 2,798 | 2,730 | 2,761 | -26 | -0.9% | 791,000 |
| 2024/03/22 | 2,787 | 2,799 | 2,726 | 2,787 | -20 | -0.7% | 934,900 |
| 2024/03/21 | 2,831 | 2,858 | 2,796 | 2,807 | -10 | -0.4% | 867,800 |
251～
300
件表示中 / 2900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 | 171,300円 | +4.9% | +16.9% | 1.98% | 14.53倍 | 1.90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 |
| 壱番屋 | 90,000円 | +10.3% | +5.9% | 1.78% | 43.52倍 | 4.49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 |
| アダストリア | 291,400円 | +4.1% | +19.0% | 3.09% | 10.88倍 | 1.75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 | 156,700円 | +2.8% | +10.9% | 5.11% | 13.73倍 | 0.93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 |
| ジョイ本田 | 202,500円 | +1.3% | +0.5% | 3.16% | 15.27倍 | 0.99倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
