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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 1,422 | 1,449 | 1,421 | 1,442 | +5 | +0.3% | 5,600 |
| 2023/07/11 | 1,457 | 1,467 | 1,420 | 1,437 | -19 | -1.3% | 12,200 |
| 2023/07/10 | 1,494 | 1,494 | 1,456 | 1,456 | -14 | -1% | 8,600 |
| 2023/07/07 | 1,469 | 1,488 | 1,465 | 1,470 | +5 | +0.3% | 30,600 |
| 2023/07/06 | 1,471 | 1,499 | 1,456 | 1,465 | -179 | -10.9% | 86,800 |
| 2023/07/05 | 1,576 | 1,648 | 1,568 | 1,644 | +98 | +6.3% | 52,400 |
| 2023/07/04 | 1,530 | 1,573 | 1,516 | 1,546 | +23 | +1.5% | 19,400 |
| 2023/07/03 | 1,499 | 1,525 | 1,498 | 1,523 | +47 | +3.2% | 13,800 |
| 2023/06/30 | 1,439 | 1,491 | 1,435 | 1,476 | +51 | +3.6% | 21,300 |
| 2023/06/29 | 1,440 | 1,440 | 1,425 | 1,425 | -4 | -0.3% | 3,500 |
| 2023/06/28 | 1,422 | 1,435 | 1,405 | 1,429 | +23 | +1.6% | 6,700 |
| 2023/06/27 | 1,431 | 1,431 | 1,406 | 1,406 | -19 | -1.3% | 3,800 |
| 2023/06/26 | 1,443 | 1,443 | 1,418 | 1,425 | -6 | -0.4% | 2,300 |
| 2023/06/23 | 1,458 | 1,458 | 1,420 | 1,431 | -9 | -0.6% | 3,900 |
| 2023/06/22 | 1,437 | 1,453 | 1,431 | 1,440 | +3 | +0.2% | 3,400 |
| 2023/06/21 | 1,454 | 1,454 | 1,420 | 1,437 | -17 | -1.2% | 7,200 |
| 2023/06/20 | 1,442 | 1,454 | 1,437 | 1,454 | +22 | +1.5% | 5,700 |
| 2023/06/19 | 1,455 | 1,471 | 1,424 | 1,432 | -15 | -1% | 7,800 |
| 2023/06/16 | 1,393 | 1,448 | 1,393 | 1,447 | +66 | +4.8% | 19,400 |
| 2023/06/15 | 1,402 | 1,404 | 1,370 | 1,381 | -15 | -1.1% | 3,300 |
| 2023/06/14 | 1,415 | 1,415 | 1,384 | 1,396 | -16 | -1.1% | 5,200 |
| 2023/06/13 | 1,398 | 1,413 | 1,398 | 1,412 | +24 | +1.7% | 4,300 |
| 2023/06/12 | 1,385 | 1,400 | 1,385 | 1,388 | +3 | +0.2% | 3,800 |
| 2023/06/09 | 1,354 | 1,385 | 1,354 | 1,385 | +31 | +2.3% | 4,600 |
| 2023/06/08 | 1,427 | 1,427 | 1,340 | 1,354 | -55 | -3.9% | 15,300 |
| 2023/06/07 | 1,460 | 1,460 | 1,401 | 1,409 | -51 | -3.5% | 9,400 |
| 2023/06/06 | 1,449 | 1,467 | 1,409 | 1,460 | -7 | -0.5% | 6,300 |
| 2023/06/05 | 1,469 | 1,472 | 1,451 | 1,467 | +8 | +0.5% | 8,000 |
| 2023/06/02 | 1,455 | 1,459 | 1,445 | 1,459 | +4 | +0.3% | 7,100 |
| 2023/06/01 | 1,444 | 1,455 | 1,427 | 1,455 | +17 | +1.2% | 8,100 |
| 2023/05/31 | 1,434 | 1,450 | 1,429 | 1,438 | +4 | +0.3% | 13,300 |
| 2023/05/30 | 1,425 | 1,437 | 1,411 | 1,434 | +9 | +0.6% | 9,900 |
| 2023/05/29 | 1,398 | 1,426 | 1,376 | 1,425 | +37 | +2.7% | 16,000 |
| 2023/05/26 | 1,383 | 1,388 | 1,377 | 1,388 | +16 | +1.2% | 2,600 |
| 2023/05/25 | 1,391 | 1,391 | 1,371 | 1,372 | -10 | -0.7% | 6,700 |
| 2023/05/24 | 1,385 | 1,385 | 1,373 | 1,382 | +1 | +0.1% | 1,600 |
| 2023/05/23 | 1,388 | 1,391 | 1,381 | 1,381 | +1 | +0.1% | 2,000 |
| 2023/05/22 | 1,378 | 1,386 | 1,378 | 1,380 | +3 | +0.2% | 3,000 |
| 2023/05/19 | 1,379 | 1,379 | 1,374 | 1,377 | -2 | -0.1% | 2,300 |
| 2023/05/18 | 1,380 | 1,380 | 1,362 | 1,379 | +11 | +0.8% | 4,600 |
| 2023/05/17 | 1,358 | 1,379 | 1,356 | 1,368 | +5 | +0.4% | 1,900 |
| 2023/05/16 | 1,386 | 1,389 | 1,360 | 1,363 | -16 | -1.2% | 4,700 |
| 2023/05/15 | 1,383 | 1,383 | 1,371 | 1,379 | -4 | -0.3% | 3,100 |
| 2023/05/12 | 1,385 | 1,385 | 1,376 | 1,383 | +1 | +0.1% | 4,400 |
201～
250
件表示中 / 3457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 | 150,000円 | +13.5% | +12.2% | 3.33% | 8.82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 |
| ＡＫＩＢＡ | 39,200円 | +10.4% | -11.1% | 0.00% | 7.21倍 | 1.05倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| アスタリスク | 45,800円 | +3.1% | - | 0.00% | - | 1.86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 | 30,500円 | +6.4% | +127.3% | 3.28% | 15.02倍 | 0.94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 |
| ティアック | 9,500円 | +2.1% | +999.9% | 1.05% | 13.68倍 | 0.77倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
市場注目の銘柄
チャート関連のコラム
