ニューテックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,459 | 1,488 | 1,459 | 1,488 | +29 | +2% | 1,900 |
2023/09/22 | 1,443 | 1,460 | 1,443 | 1,459 | +14 | +1% | 2,000 |
2023/09/21 | 1,465 | 1,465 | 1,445 | 1,445 | -20 | -1.4% | 3,000 |
2023/09/20 | 1,482 | 1,482 | 1,461 | 1,465 | -20 | -1.3% | 2,100 |
2023/09/19 | 1,457 | 1,489 | 1,454 | 1,485 | +35 | +2.4% | 2,300 |
2023/09/15 | 1,481 | 1,489 | 1,450 | 1,450 | -26 | -1.8% | 5,400 |
2023/09/14 | 1,510 | 1,510 | 1,469 | 1,476 | -20 | -1.3% | 3,800 |
2023/09/13 | 1,508 | 1,508 | 1,477 | 1,496 | -9 | -0.6% | 1,700 |
2023/09/12 | 1,504 | 1,516 | 1,495 | 1,505 | +5 | +0.3% | 3,300 |
2023/09/11 | 1,490 | 1,506 | 1,490 | 1,500 | +10 | +0.7% | 1,800 |
2023/09/08 | 1,490 | 1,490 | 1,490 | 1,490 | -4 | -0.3% | 800 |
2023/09/07 | 1,500 | 1,500 | 1,490 | 1,494 | +18 | +1.2% | 1,900 |
2023/09/06 | 1,494 | 1,497 | 1,452 | 1,476 | -14 | -0.9% | 2,500 |
2023/09/05 | 1,500 | 1,500 | 1,488 | 1,490 | -6 | -0.4% | 1,000 |
2023/09/04 | 1,480 | 1,500 | 1,474 | 1,496 | +26 | +1.8% | 2,300 |
2023/09/01 | 1,485 | 1,485 | 1,470 | 1,470 | -3 | -0.2% | 600 |
2023/08/31 | 1,465 | 1,486 | 1,463 | 1,473 | +9 | +0.6% | 1,600 |
2023/08/30 | 1,488 | 1,520 | 1,430 | 1,464 | -22 | -1.5% | 6,400 |
2023/08/29 | 1,535 | 1,535 | 1,473 | 1,486 | -49 | -3.2% | 4,200 |
2023/08/28 | 1,535 | 1,536 | 1,465 | 1,535 | +1 | +0.1% | 6,300 |
2023/08/25 | 1,500 | 1,539 | 1,497 | 1,534 | +20 | +1.3% | 7,800 |
2023/08/24 | 1,425 | 1,590 | 1,425 | 1,514 | +98 | +6.9% | 23,800 |
2023/08/23 | 1,413 | 1,419 | 1,413 | 1,416 | +11 | +0.8% | 800 |
2023/08/22 | 1,405 | 1,413 | 1,403 | 1,405 | +15 | +1.1% | 1,300 |
2023/08/21 | 1,377 | 1,407 | 1,377 | 1,390 | -2 | -0.1% | 1,700 |
2023/08/18 | 1,391 | 1,400 | 1,387 | 1,392 | -3 | -0.2% | 2,900 |
2023/08/17 | 1,407 | 1,421 | 1,395 | 1,395 | -12 | -0.9% | 2,400 |
2023/08/16 | 1,428 | 1,428 | 1,407 | 1,407 | -21 | -1.5% | 3,100 |
2023/08/15 | 1,419 | 1,430 | 1,419 | 1,428 | -14 | -1% | 3,400 |
2023/08/14 | 1,454 | 1,454 | 1,442 | 1,442 | -6 | -0.4% | 2,100 |
2023/08/10 | 1,467 | 1,467 | 1,410 | 1,448 | -12 | -0.8% | 5,400 |
2023/08/09 | 1,463 | 1,463 | 1,445 | 1,460 | +2 | +0.1% | 1,500 |
2023/08/08 | 1,463 | 1,466 | 1,458 | 1,458 | -15 | -1% | 1,000 |
2023/08/07 | 1,459 | 1,473 | 1,447 | 1,473 | +14 | +1% | 700 |
2023/08/04 | 1,442 | 1,466 | 1,442 | 1,459 | -7 | -0.5% | 1,200 |
2023/08/03 | 1,443 | 1,470 | 1,443 | 1,466 | -7 | -0.5% | 3,300 |
2023/08/02 | 1,470 | 1,475 | 1,465 | 1,473 | +3 | +0.2% | 3,700 |
2023/08/01 | 1,470 | 1,482 | 1,465 | 1,470 | +4 | +0.3% | 2,700 |
2023/07/31 | 1,475 | 1,475 | 1,465 | 1,466 | -1 | -0.1% | 900 |
2023/07/28 | 1,473 | 1,473 | 1,455 | 1,467 | -3 | -0.2% | 2,000 |
2023/07/27 | 1,474 | 1,479 | 1,462 | 1,470 | +3 | +0.2% | 3,000 |
2023/07/26 | 1,461 | 1,473 | 1,461 | 1,467 | +6 | +0.4% | 1,000 |
2023/07/25 | 1,473 | 1,495 | 1,451 | 1,461 | -7 | -0.5% | 4,300 |
2023/07/24 | 1,472 | 1,472 | 1,459 | 1,468 | +16 | +1.1% | 1,900 |
2023/07/21 | 1,478 | 1,478 | 1,452 | 1,452 | -26 | -1.8% | 4,900 |
2023/07/20 | 1,489 | 1,489 | 1,465 | 1,478 | -1 | -0.1% | 3,900 |
2023/07/19 | 1,457 | 1,490 | 1,449 | 1,479 | +31 | +2.1% | 14,300 |
2023/07/18 | 1,436 | 1,449 | 1,424 | 1,448 | +12 | +0.8% | 3,900 |
2023/07/14 | 1,435 | 1,439 | 1,423 | 1,436 | -1 | -0.1% | 4,800 |
2023/07/13 | 1,436 | 1,446 | 1,427 | 1,437 | -5 | -0.3% | 3,700 |
151~
200
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ニューテック」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 |
---|---|---|---|---|---|---|---|---|
ニューテック | 150,200円 | +13.5% | +12.2% | 3.33% | 8.83倍 | 1.15倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーCloudyシリーズが柱 |
ウインテスト | 8,000円 | +219.4% | - | 0.00% | 69.57倍 | 2.11倍 |
|
半導体(イメージセンサー)、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
アスタリスク | 46,000円 | +3.1% | - | 0.00% | - | 1.87倍 |
|
スマホ上でのバーコード・RFIDリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
C&GSYS | 30,900円 | +6.4% | +127.3% | 3.24% | 15.21倍 | 0.96倍 |
|
金型・CAD/CAMの2社が合併。金型は米国市場で展開。CAD/CAMはアジア開拓へ |
大井電気 | 202,500円 | +22.6% | - | 0.00% | 3.52倍 | 0.55倍 |
|
無線通信機器や情報通信機器が柱。電力・通信関連システム工事の展開にも注力。三菱電機系 |
市場注目の銘柄
チャート関連のコラム