ＦＪネクストホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,590 | 1,606 | 1,581 | 1,601 | +16 | +1% | 67,700 |
| 2025/09/17 | 1,603 | 1,603 | 1,572 | 1,585 | -28 | -1.7% | 39,200 |
| 2025/09/16 | 1,601 | 1,627 | 1,600 | 1,613 | +12 | +0.7% | 58,700 |
| 2025/09/12 | 1,604 | 1,625 | 1,601 | 1,601 | -3 | -0.2% | 63,100 |
| 2025/09/11 | 1,621 | 1,633 | 1,602 | 1,604 | -12 | -0.7% | 69,700 |
| 2025/09/10 | 1,621 | 1,633 | 1,611 | 1,616 | -5 | -0.3% | 61,200 |
| 2025/09/09 | 1,653 | 1,664 | 1,550 | 1,621 | -21 | -1.3% | 158,300 |
| 2025/09/08 | 1,624 | 1,642 | 1,612 | 1,642 | +14 | +0.9% | 77,900 |
| 2025/09/05 | 1,612 | 1,645 | 1,603 | 1,628 | +28 | +1.8% | 124,800 |
| 2025/09/04 | 1,580 | 1,600 | 1,563 | 1,600 | +24 | +1.5% | 62,100 |
| 2025/09/03 | 1,562 | 1,578 | 1,557 | 1,576 | +17 | +1.1% | 69,900 |
| 2025/09/02 | 1,547 | 1,562 | 1,521 | 1,559 | +25 | +1.6% | 82,900 |
| 2025/09/01 | 1,441 | 1,535 | 1,426 | 1,534 | +83 | +5.7% | 172,500 |
| 2025/08/29 | 1,470 | 1,478 | 1,441 | 1,451 | -21 | -1.4% | 158,100 |
| 2025/08/28 | 1,470 | 1,483 | 1,457 | 1,472 | +2 | +0.1% | 37,700 |
| 2025/08/27 | 1,467 | 1,480 | 1,453 | 1,470 | -8 | -0.5% | 47,300 |
| 2025/08/26 | 1,462 | 1,488 | 1,462 | 1,478 | +17 | +1.2% | 61,400 |
| 2025/08/25 | 1,476 | 1,483 | 1,457 | 1,461 | -15 | -1% | 44,800 |
| 2025/08/22 | 1,468 | 1,479 | 1,452 | 1,476 | +12 | +0.8% | 52,400 |
| 2025/08/21 | 1,460 | 1,469 | 1,446 | 1,464 | +1 | +0.1% | 38,700 |
| 2025/08/20 | 1,443 | 1,469 | 1,442 | 1,463 | +30 | +2.1% | 63,800 |
| 2025/08/19 | 1,413 | 1,435 | 1,413 | 1,433 | +20 | +1.4% | 66,500 |
| 2025/08/18 | 1,396 | 1,417 | 1,395 | 1,413 | +17 | +1.2% | 61,200 |
| 2025/08/15 | 1,378 | 1,397 | 1,353 | 1,396 | +16 | +1.2% | 70,800 |
| 2025/08/14 | 1,372 | 1,390 | 1,370 | 1,380 | -4 | -0.3% | 61,300 |
| 2025/08/13 | 1,391 | 1,394 | 1,376 | 1,384 | -3 | -0.2% | 46,500 |
| 2025/08/12 | 1,395 | 1,398 | 1,370 | 1,387 | +19 | +1.4% | 102,900 |
| 2025/08/08 | 1,340 | 1,370 | 1,340 | 1,368 | +27 | +2% | 59,700 |
| 2025/08/07 | 1,320 | 1,347 | 1,316 | 1,341 | +18 | +1.4% | 63,300 |
| 2025/08/06 | 1,332 | 1,342 | 1,320 | 1,323 | +5 | +0.4% | 74,800 |
| 2025/08/05 | 1,305 | 1,324 | 1,294 | 1,318 | +19 | +1.5% | 82,100 |
| 2025/08/04 | 1,296 | 1,304 | 1,277 | 1,299 | +8 | +0.6% | 112,300 |
| 2025/08/01 | 1,220 | 1,301 | 1,218 | 1,291 | +72 | +5.9% | 218,600 |
| 2025/07/31 | 1,222 | 1,228 | 1,213 | 1,219 | +9 | +0.7% | 30,200 |
| 2025/07/30 | 1,212 | 1,220 | 1,209 | 1,210 | -1 | -0.1% | 35,400 |
| 2025/07/29 | 1,214 | 1,216 | 1,206 | 1,211 | -18 | -1.5% | 28,700 |
| 2025/07/28 | 1,222 | 1,237 | 1,219 | 1,229 | +10 | +0.8% | 44,300 |
| 2025/07/25 | 1,213 | 1,220 | 1,206 | 1,219 | +6 | +0.5% | 27,100 |
| 2025/07/24 | 1,200 | 1,223 | 1,200 | 1,213 | +14 | +1.2% | 37,300 |
| 2025/07/23 | 1,189 | 1,200 | 1,185 | 1,199 | +14 | +1.2% | 46,600 |
| 2025/07/22 | 1,185 | 1,190 | 1,179 | 1,185 | -3 | -0.3% | 44,600 |
| 2025/07/18 | 1,200 | 1,200 | 1,188 | 1,188 | -12 | -1% | 32,000 |
| 2025/07/17 | 1,189 | 1,203 | 1,188 | 1,200 | +1 | +0.1% | 31,500 |
| 2025/07/16 | 1,206 | 1,216 | 1,196 | 1,199 | -18 | -1.5% | 27,700 |
| 2025/07/15 | 1,223 | 1,226 | 1,210 | 1,217 | -6 | -0.5% | 29,400 |
| 2025/07/14 | 1,215 | 1,228 | 1,210 | 1,223 | +8 | +0.7% | 34,500 |
| 2025/07/11 | 1,204 | 1,215 | 1,203 | 1,215 | +11 | +0.9% | 33,700 |
| 2025/07/10 | 1,190 | 1,205 | 1,185 | 1,204 | +16 | +1.3% | 53,700 |
| 2025/07/09 | 1,189 | 1,199 | 1,188 | 1,188 | -1 | -0.1% | 34,800 |
| 2025/07/08 | 1,185 | 1,199 | 1,185 | 1,189 | +5 | +0.4% | 37,100 |
1～
50
件表示中 / 5083件
類似銘柄と比較する
現在ご覧いただいている「ＦＪネクストＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＪネクストＨＤ | 160,100円 | +11.2% | +1.5% | 3.50% | 7.94倍 | 0.72倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
| 三交ＧＨＤ | 53,400円 | +3.0% | -1.3% | 3.00% | 9.10倍 | 0.85倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ミラースＨＤ | 39,900円 | +10.1% | -3.4% | 5.26% | 6.78倍 | 0.65倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| フージャース | 132,600円 | +43.8% | +16.2% | 5.58% | 8.20倍 | 1.26倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| ＳＲＥＨＤ | 333,000円 | +31.1% | +25.7% | 0.54% | 24.17倍 | 3.93倍 |
|
ヘルスケアや不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
市場注目の銘柄
チャート関連のコラム
