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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,216 | 1,242 | 1,216 | 1,233 | +18 | +1.5% | 62,900 |
| 2025/04/22 | 1,184 | 1,215 | 1,184 | 1,215 | +37 | +3.1% | 65,200 |
| 2025/04/21 | 1,161 | 1,209 | 1,156 | 1,178 | +23 | +2% | 169,400 |
| 2025/04/18 | 1,128 | 1,160 | 1,128 | 1,155 | +34 | +3% | 35,500 |
| 2025/04/17 | 1,134 | 1,134 | 1,112 | 1,121 | -10 | -0.9% | 28,700 |
| 2025/04/16 | 1,130 | 1,137 | 1,123 | 1,131 | +3 | +0.3% | 19,700 |
| 2025/04/15 | 1,144 | 1,147 | 1,128 | 1,128 | -6 | -0.5% | 23,800 |
| 2025/04/14 | 1,134 | 1,136 | 1,116 | 1,134 | +19 | +1.7% | 21,200 |
| 2025/04/11 | 1,100 | 1,118 | 1,074 | 1,115 | -6 | -0.5% | 43,600 |
| 2025/04/10 | 1,129 | 1,137 | 1,105 | 1,121 | +52 | +4.9% | 59,900 |
| 2025/04/09 | 1,086 | 1,117 | 1,060 | 1,069 | -45 | -4% | 62,200 |
| 2025/04/08 | 1,084 | 1,115 | 1,074 | 1,114 | +60 | +5.7% | 57,900 |
| 2025/04/07 | 1,074 | 1,074 | 1,032 | 1,054 | -76 | -6.7% | 147,200 |
| 2025/04/04 | 1,150 | 1,160 | 1,110 | 1,130 | -47 | -4% | 74,600 |
| 2025/04/03 | 1,178 | 1,188 | 1,160 | 1,177 | -25 | -2.1% | 59,300 |
| 2025/04/02 | 1,210 | 1,214 | 1,192 | 1,202 | +7 | +0.6% | 50,600 |
| 2025/04/01 | 1,197 | 1,208 | 1,195 | 1,195 | -2 | -0.2% | 28,600 |
| 2025/03/31 | 1,215 | 1,215 | 1,186 | 1,197 | -23 | -1.9% | 68,100 |
| 2025/03/28 | 1,198 | 1,228 | 1,196 | 1,220 | -34 | -2.7% | 158,700 |
| 2025/03/27 | 1,266 | 1,266 | 1,232 | 1,254 | -5 | -0.4% | 174,400 |
| 2025/03/26 | 1,245 | 1,259 | 1,242 | 1,259 | +15 | +1.2% | 112,600 |
| 2025/03/25 | 1,239 | 1,244 | 1,222 | 1,244 | +8 | +0.6% | 102,800 |
| 2025/03/24 | 1,240 | 1,245 | 1,227 | 1,236 | +4 | +0.3% | 93,100 |
| 2025/03/21 | 1,242 | 1,245 | 1,222 | 1,232 | -10 | -0.8% | 91,100 |
| 2025/03/19 | 1,249 | 1,253 | 1,238 | 1,242 | -7 | -0.6% | 46,300 |
| 2025/03/18 | 1,264 | 1,269 | 1,244 | 1,249 | -7 | -0.6% | 42,100 |
| 2025/03/17 | 1,242 | 1,256 | 1,230 | 1,256 | +32 | +2.6% | 79,000 |
| 2025/03/14 | 1,231 | 1,233 | 1,224 | 1,224 | -7 | -0.6% | 27,100 |
| 2025/03/13 | 1,223 | 1,237 | 1,216 | 1,231 | +6 | +0.5% | 48,600 |
| 2025/03/12 | 1,215 | 1,230 | 1,212 | 1,225 | +11 | +0.9% | 35,300 |
| 2025/03/11 | 1,201 | 1,220 | 1,185 | 1,214 | +3 | +0.2% | 67,000 |
| 2025/03/10 | 1,224 | 1,229 | 1,208 | 1,211 | -5 | -0.4% | 34,400 |
| 2025/03/07 | 1,216 | 1,219 | 1,201 | 1,216 | -8 | -0.7% | 42,500 |
| 2025/03/06 | 1,204 | 1,226 | 1,204 | 1,224 | +29 | +2.4% | 49,300 |
| 2025/03/05 | 1,210 | 1,220 | 1,192 | 1,195 | -8 | -0.7% | 64,900 |
| 2025/03/04 | 1,200 | 1,220 | 1,198 | 1,203 | -12 | -1% | 65,000 |
| 2025/03/03 | 1,201 | 1,218 | 1,192 | 1,215 | +23 | +1.9% | 52,400 |
| 2025/02/28 | 1,173 | 1,194 | 1,164 | 1,192 | +20 | +1.7% | 84,500 |
| 2025/02/27 | 1,143 | 1,172 | 1,142 | 1,172 | +22 | +1.9% | 39,600 |
| 2025/02/26 | 1,149 | 1,150 | 1,141 | 1,150 | +1 | +0.1% | 39,800 |
| 2025/02/25 | 1,141 | 1,153 | 1,139 | 1,149 | -2 | -0.2% | 30,500 |
| 2025/02/21 | 1,159 | 1,159 | 1,145 | 1,151 | -10 | -0.9% | 29,600 |
| 2025/02/20 | 1,181 | 1,190 | 1,161 | 1,161 | -26 | -2.2% | 36,700 |
| 2025/02/19 | 1,185 | 1,200 | 1,176 | 1,187 | -5 | -0.4% | 27,600 |
| 2025/02/18 | 1,193 | 1,196 | 1,184 | 1,192 | -1 | -0.1% | 20,500 |
| 2025/02/17 | 1,205 | 1,218 | 1,187 | 1,193 | -12 | -1% | 20,300 |
| 2025/02/14 | 1,184 | 1,215 | 1,177 | 1,205 | +24 | +2% | 74,600 |
| 2025/02/13 | 1,165 | 1,181 | 1,152 | 1,181 | +27 | +2.3% | 45,500 |
| 2025/02/12 | 1,184 | 1,184 | 1,144 | 1,154 | -27 | -2.3% | 74,900 |
| 2025/02/10 | 1,167 | 1,185 | 1,164 | 1,181 | +25 | +2.2% | 50,800 |
101～
150
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
