ネクストジェンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 915 | 937 | 912 | 933 | +19 | +2.1% | 16,200 |
| 2025/04/15 | 900 | 914 | 897 | 914 | +14 | +1.6% | 3,800 |
| 2025/04/14 | 892 | 914 | 887 | 900 | +38 | +4.4% | 8,800 |
| 2025/04/11 | 859 | 862 | 833 | 862 | +6 | +0.7% | 7,000 |
| 2025/04/10 | 873 | 874 | 853 | 856 | +25 | +3% | 12,500 |
| 2025/04/09 | 840 | 845 | 813 | 831 | ±0 | ±0% | 13,800 |
| 2025/04/08 | 813 | 840 | 813 | 831 | +53 | +6.8% | 15,600 |
| 2025/04/07 | 801 | 801 | 772 | 778 | -68 | -8% | 30,100 |
| 2025/04/04 | 856 | 866 | 819 | 846 | -25 | -2.9% | 33,500 |
| 2025/04/03 | 871 | 891 | 869 | 871 | -25 | -2.8% | 15,800 |
| 2025/04/02 | 913 | 914 | 890 | 896 | -17 | -1.9% | 23,100 |
| 2025/04/01 | 913 | 935 | 913 | 913 | +1 | +0.1% | 13,900 |
| 2025/03/31 | 950 | 950 | 904 | 912 | -38 | -4% | 28,900 |
| 2025/03/28 | 944 | 975 | 944 | 950 | -104 | -9.9% | 55,900 |
| 2025/03/27 | 1,068 | 1,080 | 1,054 | 1,054 | -26 | -2.4% | 34,000 |
| 2025/03/26 | 1,088 | 1,088 | 1,076 | 1,080 | -7 | -0.6% | 18,800 |
| 2025/03/25 | 1,089 | 1,094 | 1,080 | 1,087 | -1 | -0.1% | 22,200 |
| 2025/03/24 | 1,084 | 1,095 | 1,084 | 1,088 | +3 | +0.3% | 14,900 |
| 2025/03/21 | 1,088 | 1,090 | 1,083 | 1,085 | -2 | -0.2% | 13,400 |
| 2025/03/19 | 1,089 | 1,090 | 1,083 | 1,087 | +2 | +0.2% | 10,300 |
| 2025/03/18 | 1,087 | 1,090 | 1,084 | 1,085 | ±0 | ±0% | 7,200 |
| 2025/03/17 | 1,072 | 1,086 | 1,072 | 1,085 | +14 | +1.3% | 7,200 |
| 2025/03/14 | 1,105 | 1,105 | 1,066 | 1,071 | -32 | -2.9% | 24,900 |
| 2025/03/13 | 1,099 | 1,108 | 1,099 | 1,103 | +4 | +0.4% | 6,900 |
| 2025/03/12 | 1,091 | 1,107 | 1,090 | 1,099 | +3 | +0.3% | 10,500 |
| 2025/03/11 | 1,101 | 1,107 | 1,089 | 1,096 | -14 | -1.3% | 11,000 |
| 2025/03/10 | 1,113 | 1,113 | 1,099 | 1,110 | +1 | +0.1% | 8,400 |
| 2025/03/07 | 1,108 | 1,111 | 1,105 | 1,109 | -4 | -0.4% | 6,500 |
| 2025/03/06 | 1,117 | 1,123 | 1,110 | 1,113 | -3 | -0.3% | 10,300 |
| 2025/03/05 | 1,115 | 1,123 | 1,113 | 1,116 | +1 | +0.1% | 3,800 |
| 2025/03/04 | 1,125 | 1,132 | 1,110 | 1,115 | -18 | -1.6% | 8,600 |
| 2025/03/03 | 1,135 | 1,135 | 1,115 | 1,133 | +22 | +2% | 12,900 |
| 2025/02/28 | 1,111 | 1,120 | 1,102 | 1,111 | -7 | -0.6% | 6,100 |
| 2025/02/27 | 1,101 | 1,119 | 1,088 | 1,118 | +30 | +2.8% | 5,900 |
| 2025/02/26 | 1,107 | 1,107 | 1,088 | 1,088 | -19 | -1.7% | 8,400 |
| 2025/02/25 | 1,094 | 1,107 | 1,088 | 1,107 | +13 | +1.2% | 7,600 |
| 2025/02/21 | 1,128 | 1,130 | 1,094 | 1,094 | -34 | -3% | 20,900 |
| 2025/02/20 | 1,112 | 1,135 | 1,112 | 1,128 | +15 | +1.3% | 14,500 |
| 2025/02/19 | 1,094 | 1,126 | 1,073 | 1,113 | +15 | +1.4% | 19,400 |
| 2025/02/18 | 1,116 | 1,116 | 1,092 | 1,098 | -18 | -1.6% | 14,000 |
| 2025/02/17 | 1,116 | 1,127 | 1,116 | 1,116 | -16 | -1.4% | 8,600 |
| 2025/02/14 | 1,130 | 1,132 | 1,120 | 1,132 | +8 | +0.7% | 8,900 |
| 2025/02/13 | 1,133 | 1,136 | 1,124 | 1,124 | -9 | -0.8% | 8,200 |
| 2025/02/12 | 1,148 | 1,148 | 1,125 | 1,133 | +10 | +0.9% | 14,500 |
| 2025/02/10 | 1,111 | 1,134 | 1,100 | 1,123 | -9 | -0.8% | 15,200 |
| 2025/02/07 | 1,127 | 1,132 | 1,122 | 1,132 | +20 | +1.8% | 8,700 |
| 2025/02/06 | 1,129 | 1,134 | 1,108 | 1,112 | -16 | -1.4% | 7,600 |
| 2025/02/05 | 1,133 | 1,133 | 1,118 | 1,128 | +14 | +1.3% | 5,700 |
| 2025/02/04 | 1,111 | 1,133 | 1,111 | 1,114 | +12 | +1.1% | 6,500 |
| 2025/02/03 | 1,131 | 1,137 | 1,102 | 1,102 | -33 | -2.9% | 13,100 |
51～
100
件表示中 / 4476件
類似銘柄と比較する
現在ご覧いただいている「ネクストジェン」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 |
|---|---|---|---|---|---|---|---|---|
| ネクストジェン | 89,300円 | +5.0% | +8.0% | 2.80% | 13.15倍 | 1.27倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| イノベーション | 100,400円 | +55.3% | 0.0% | 3.98% | 13.28倍 | 0.78倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| エコモット | 50,000円 | +11.3% | +73.9% | 0.00% | 124.38倍 | 2.96倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| エクスモーション | 89,200円 | +13.0% | +27.4% | 2.24% | 21.01倍 | 1.68倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
| テモナ | 23,500円 | +2.3% | - | 0.00% | 29.19倍 | 3.47倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
市場注目の銘柄
チャート関連のコラム
