3186: ネクステージ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 5,409百万円
単元株式 100
PER/PBR/配当 6.28 / 1.19 / 6(1.14%)
権利/配当落日 16/05/27 / 16/02/25
年初来高/安 855.0(16/01/08) / 449.0(16/02/12)
上場来高/安 2,209.0(13/07/30) / 411.0(13/12/25)
信用買/売 572,400 / 15,900 (36)
株式分割情報
2013/11/27 分割: 1株 -> 3株

株価時系列データ(日足)
2019/10/11 1056.0 1064.0 1036.0 1040.0 834600
2019/10/10 1052.0 1067.0 1027.0 1062.0 786800
2019/10/09 1020.0 1060.0 1012.0 1051.0 985300
2019/10/08 1050.0 1068.0 1033.0 1040.0 1195200
2019/10/07 1034.0 1068.0 987.0 1038.0 2455200
2019/10/04 1130.0 1134.0 1078.0 1094.0 1118700
2019/10/03 1120.0 1127.0 1091.0 1101.0 821200
2019/10/02 1126.0 1159.0 1123.0 1150.0 336800
2019/10/01 1149.0 1152.0 1129.0 1144.0 409700
2019/09/30 1141.0 1167.0 1137.0 1156.0 530300
2019/09/27 1149.0 1171.0 1130.0 1138.0 514400
2019/09/26 1128.0 1154.0 1125.0 1136.0 402300
2019/09/25 1121.0 1135.0 1110.0 1122.0 315300
2019/09/24 1126.0 1143.0 1121.0 1127.0 318000
2019/09/20 1127.0 1154.0 1124.0 1132.0 334200
2019/09/19 1114.0 1151.0 1113.0 1131.0 537800
2019/09/18 1100.0 1128.0 1088.0 1096.0 485900
2019/09/17 1070.0 1098.0 1061.0 1090.0 340500
2019/09/13 1108.0 1108.0 1076.0 1076.0 510000
2019/09/12 1106.0 1120.0 1100.0 1112.0 287200
2019/09/11 1100.0 1106.0 1089.0 1102.0 316400
2019/09/10 1107.0 1111.0 1087.0 1104.0 285500
2019/09/09 1107.0 1112.0 1096.0 1103.0 208800
2019/09/06 1100.0 1106.0 1087.0 1104.0 234700
2019/09/05 1098.0 1123.0 1098.0 1101.0 299400
2019/09/04 1097.0 1101.0 1067.0 1090.0 329200
2019/09/03 1086.0 1122.0 1086.0 1108.0 226400
2019/09/02 1110.0 1118.0 1083.0 1085.0 400100
2019/08/30 1133.0 1135.0 1113.0 1128.0 247800
2019/08/29 1152.0 1157.0 1117.0 1123.0 282400
2019/08/28 1123.0 1148.0 1120.0 1142.0 417200
2019/08/27 1114.0 1146.0 1109.0 1114.0 417200
2019/08/26 1102.0 1127.0 1097.0 1099.0 319000
2019/08/23 1143.0 1145.0 1114.0 1124.0 354600
2019/08/22 1180.0 1180.0 1138.0 1143.0 428400
2019/08/21 1207.0 1207.0 1161.0 1171.0 450100
2019/08/20 1213.0 1234.0 1200.0 1215.0 225200
2019/08/19 1200.0 1224.0 1199.0 1201.0 231600
2019/08/16 1230.0 1243.0 1204.0 1204.0 534200
2019/08/15 1271.0 1277.0 1219.0 1241.0 766900
2019/08/14 1287.0 1303.0 1267.0 1299.0 354300
2019/08/13 1260.0 1297.0 1259.0 1285.0 580600
2019/08/09 1237.0 1287.0 1212.0 1270.0 548600
2019/08/08 1190.0 1225.0 1183.0 1217.0 385400
2019/08/07 1197.0 1201.0 1177.0 1193.0 285300
2019/08/06 1152.0 1212.0 1151.0 1202.0 356500
2019/08/05 1234.0 1234.0 1172.0 1196.0 430800
2019/08/02 1228.0 1247.0 1223.0 1238.0 287800
2019/08/01 1235.0 1265.0 1234.0 1258.0 342800
2019/07/31 1256.0 1259.0 1227.0 1236.0 517900
2019/07/30 1253.0 1270.0 1246.0 1270.0 500300
2019/07/29 1282.0 1286.0 1247.0 1253.0 446500
2019/07/26 1275.0 1305.0 1257.0 1286.0 491700
2019/07/25 1262.0 1283.0 1243.0 1280.0 450900
2019/07/24 1266.0 1280.0 1252.0 1255.0 432700
2019/07/23 1278.0 1291.0 1261.0 1280.0 375000
2019/07/22 1252.0 1297.0 1245.0 1287.0 491100
2019/07/19 1237.0 1268.0 1232.0 1258.0 637800
2019/07/18 1254.0 1260.0 1201.0 1209.0 737100
2019/07/17 1269.0 1286.0 1246.0 1276.0 764000
2019/07/16 1237.0 1285.0 1230.0 1280.0 884400
2019/07/12 1209.0 1256.0 1193.0 1244.0 1434700
2019/07/11 1191.0 1212.0 1165.0 1201.0 601500
2019/07/10 1166.0 1216.0 1166.0 1209.0 883000