6634 ネクスグループ

6634
2024/04/09
時価
43億円
PER 予
28.6倍
2010年以降
赤字-62.44倍
(2010-2023年)
PBR
1.48倍
2010年以降
0.87-45.07倍
(2010-2023年)
配当 予
0%
ROE 予
5.18%
ROA 予
4.97%
資料
Link
CSV,JSON

株価チャート

株価

4/9

前日 (4/8)
159
始値
164
高値
169
安値
160
終値 +1.26%
161
出来高 +92.93%
182,700

乖離率

株価(5日)
移動平均値
-1.83%
164
株価(25日)
移動平均値
+5.23%
153
出来高(5日)
移動平均値
-23.63%
239,220

2023/11/10~2024/04/09

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/09164169160161+1.26%182,70043億9560万+5.23%28.61.48
04/08164164158159-2.45%94,70043億4099万+4.61%28.241.46
04/05164164161163-1.21%74,20044億5020万+7.24%28.951.5
04/04174174163165-4.07%365,70045億480万+9.27%29.311.52
04/03183183172172-7.03%478,80046億9592万+14.67%30.551.58
04/02187197178185+4.52%1,549,30050億5084万+24.16%32.861.7
04/01164185162177+10.63%1,037,20048億3243万+20.41%31.441.63
03/29162162157160+0.63%135,80043億6829万+10.34%28.421.47
03/28165165157159-3.05%240,80043億4099万+10.42%28.241.46
03/27160173160164+1.86%974,60044億7750万+15.49%29.131.51
03/26199199158161+8.05%3,399,40043億9560万+14.18%28.61.48
03/25142149142149+5.67%53,90040億6797万+6.43%26.471.37
03/22139142139141+1.44%21,00038億4956万+1.44%25.041.3
03/21143143139139-2.11%18,50037億9496万0%24.691.28
03/19140144139142+0.71%23,40038億7686万+2.9%25.221.31
03/18139144139141+0.71%35,60038億4956万+2.17%25.041.3
03/151381401381400%16,40038億2226万+1.45%24.871.29
03/14139140137140+1.45%21,80038億2226万+1.45%24.871.29
03/13143143138138-3.5%34,60037億6765万+0.73%24.511.27
03/12141143141143+2.14%6,40039億416万+4.38%25.41.31
03/11144145140140-3.45%33,00038億2226万+2.19%24.871.29
03/08150150140145-2.68%81,60039億5877万+5.84%25.761.33
03/07153153145149+0.68%135,00040億6797万+9.56%26.471.37
03/061461501441480%82,00040億4067万+9.63%26.291.36
03/05144160144148+4.23%537,80040億4067万+9.63%26.291.36
03/04147147141142-2.74%71,20038億7686万+5.97%25.221.31
03/01149151143146-3.31%187,50039億8607万+8.96%25.931.34
02/29137166137151+10.22%1,358,80041億2258万+13.53%26.821.39
02/28133162133137+3.01%1,216,70037億4035万+3.01%24.331.26
02/27131133130133+1.53%10,70036億3114万0%23.621.22
02/26131133130131+0.77%25,90035億7654万-1.5%23.271.2
02/22132132129130-0.76%14,80035億4924万-2.26%23.091.2
02/211321321301310%10,80035億7654万-2.24%23.271.2
02/201301311291310%7,30035億7654万-2.24%23.271.2
02/19129131126131+0.77%39,90035億7654万-2.24%23.271.2
02/16131131129130-0.76%18,90035億4924万-2.99%23.091.2
02/151321321301310%13,70035億7654万-2.96%23.271.2
02/14132132130131-0.76%15,10035億7654万-2.96%23.271.2
02/131341341321320%9,30036億384万-2.22%23.451.21
02/09132133132132-1.49%14,50036億384万-2.22%23.451.21
02/08136136132134-1.47%16,60036億5845万-0.74%23.81.23
02/07135137134136+0.74%20,20037億1305万0%24.161.25
02/06133135131135+0.75%12,00036億8575万-0.74%23.981.24
02/05133134132134+0.75%7,30036億5845万-0.74%23.81.23
02/02134134132133-0.75%9,20036億3114万-1.48%23.621.22
02/01133134132134+0.75%9,60036億5845万-0.74%23.81.23
01/31133133131133+0.76%9,50036億3114万-1.48%23.621.22
01/30134134132132-1.49%17,70036億384万-2.22%23.451.21
01/29133134132134+0.75%17,50036億5845万-0.74%23.81.23
01/261331341321330%11,60036億3114万-1.48%23.621.22
01/251341341311330%38,60036億3114万-2.21%23.621.22
01/241351351321330%14,10036億3114万-2.21%23.621.22
01/23135135132133-1.48%18,60036億3114万-2.21%23.621.22
01/22135136133135-0.74%37,00036億8575万-1.46%23.981.24
01/19139139131136-4.23%201,90037億1305万-0.73%24.161.25
01/18138147135142+1.43%127,70038億7686万+3.65%25.221.31
01/17144144138140-2.78%102,20038億2226万+2.19%24.871.29
01/16139155134144+5.11%431,10039億3146万+5.11%25.581.32
01/15136138135137+1.48%20,50037億4035万0%24.331.26
01/12135139134135-0.74%38,30036億8575万-1.46%23.981.24
01/11138141136136-0.73%78,30037億1305万-0.73%24.161.25
01/10139139135137+1.48%46,10037億4035万-0.72%24.331.26
01/091331371331350%92,00036億8575万-2.17%23.981.24
01/05137140135135-2.17%110,20036億8575万-2.17%23.981.24
01/04142143136138-5.48%332,10037億6765万-0.72%24.511.27
2023
12/29144167135146+13.18%2,474,60039億8607万+5.04%25.931.34
12/28129132128129+0.78%25,30035億2194万-7.19%22.911.19
12/27126129123128+0.79%53,90034億9463万-8.57%22.741.18
12/26127127122127-0.78%168,30034億6733万-9.93%22.561.17
12/25129130118128-3.03%144,90034億9463万-9.22%22.741.18
12/22134135132132-1.49%100,50036億384万-7.04%23.451.21
12/21136136134134-2.19%35,70036億5845万-6.29%23.81.23
12/20139139135137-2.14%38,50037億4035万-4.2%24.331.26
12/191391401381400%10,40038億2226万-2.78%24.871.29
12/18138140138140-0.71%13,50038億2226万-2.78%24.871.29
12/151411411391410%10,00038億4956万-2.76%25.041.3
12/14142142137141+0.71%25,30038億4956万-2.76%25.041.3
12/131411411401400%7,60038億2226万-4.11%24.871.29
12/12141141140140-0.71%14,20038億2226万-4.11%24.871.29
12/11141142141141-0.7%13,70038億4956万-4.08%25.041.3
12/081411421401420%18,50038億7686万-3.4%25.221.31
12/071421421411420%3,30038億7686万-4.05%25.221.31
12/061421421411420%5,40038億7686万-4.05%25.221.31
12/05143144142142-0.7%13,80038億7686万-4.05%25.221.31
12/041441441421430%15,80039億416万-4.03%25.41.31
12/01143144143143-0.69%8,40039億416万-4.03%25.41.31
11/30145145143144-0.69%21,40039億3146万-3.36%-1.32
11/29145146143145-1.36%4,30039億5877万-2.68%-1.33
11/28146147144147+0.68%4,10040億1337万-2%-1.35
11/27146146140146+0.69%32,00039億8607万-2.67%-1.34
11/24147147145145-0.68%8,20039億5877万-3.33%-1.33
11/22146148146146-1.35%12,30039億8607万-3.31%-1.34
11/21146148145148+0.68%10,80040億4067万-1.99%-1.36
11/201461471451470%10,20040億1337万-2.65%-1.35
11/17146147144147+0.68%23,00040億1337万-2.65%-1.35
11/16148148145146-1.35%23,90039億8607万-3.95%-1.34
11/15149149146148-1.33%52,00040億4067万-2.63%-1.36
11/14149151149150-0.66%2,30040億9528万-1.32%-1.38
11/13150151150151+0.67%4,90041億2258万-1.31%-1.39
11/10149151149150-0.66%3,70040億9528万-1.96%-1.38

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
8,300
1,660,000
6/26
790
158,000
2/12
1,196,600
5,983
6/26
--+52.38%
10/9
-38.58%
1/22
2009年
3月期
2,100
420,000
5/27

420,000
5/26
250
25,000
2/24
38,000
190
5/26
--+68.83%
5/20
-47.71%
10/17
2010年
7月期
570
57,000
6/4
243
24,250
3/30
28,300
283
4/20
--+59.16%
4/19
-28.14%
5/21
2011年
7月期
910
91,000
1/12
240
24,000
10/29

24,000
10/27
150,100
1,501
1/7
33億2896万8億7796万+93.33%
1/11
-47.51%
3/17
2012年
7月期
610
61,000
6/25
176
17,600
11/8
269,800
2,698
10/1
22億3150万6億4384万+94.75%
6/22
-38.17%
7/25
2013年
11月期
1,037
10/16
186
18,550
12/10
326,000
11/21
37億9355万6億7859万+50.36%
1/23
-21.89%
11/12
2014年
11月期
1,236
1/28
383
10/15
796,400
6/17
143億7566万44億5459万+59.11%
6/16
-37.45%
10/16
2015年
11月期
1,534
1/26
454
12/5
3,878,300
1/23
189億4919万55億9191万+84.35%
1/26
-23.04%
8/25
2016年
11月期
1,135
1/14
395
9/21
4,981,100
1/14
170億5927万59億3692万+28.69%
3/17
-31.33%
2/12
2017年
11月期
511
7/3
344
4/13
708,600
1/18
76億8042万51億7038万+13.73%
4/28
-9.28%
4/14
2018年
11月期
770
4/20
307
10/30
5,737,600
4/19
115億7325万46億1426万+70.22%
4/20
-33.86%
12/25
2019年
11月期
325
12/3
174
12/25
6,911,100
11/6
48億8481万26億1525万+16.41%
1/17
-11.45%
7/18
2020年
11月期
320
7/2
102
3/23
9,941,400
7/2
48億966万15億3307万+43.5%
6/19
-32.11%
3/13
2021年
11月期
247
2/17
147
11/30
8,856,900
9/1
37億1245万22億943万+28.02%
9/1
-13.96%
5/17
2022年
11月期
213
1/18
139
3/11

3/10

他3件
7,477,000
12/1
32億143万29億206万+17.94%
1/17
-14.3%
2/24
2023年
11月期
206
4/6
140
11/27
3,343,200
4/6
56億2418万38億2226万+7.24%
4/7
-9.7%
12/26
最新161
2024/4/9
182,70043億9560万+5.23%
153

年間値上がり率

2008/12/30 vs 2007/12/28
-76%(0.24倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
58%(1.58倍)
2011/12/30 vs 2010/12/30
-48%(0.52倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
210%(3.1倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
61%(1.61倍)
2016/12/30 vs 2015/12/30
-55%(0.45倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-48%(0.52倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/04/09 vs 2023/12/29
10%(1.1倍)
過去安値
102円(2020/03/23)
58%(1.58倍)
161円(4/9)