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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/31 | 1,126 | 1,139 | 1,126 | 1,135 | +6 | +0.5% | 12,300 |
| 2025/01/30 | 1,130 | 1,142 | 1,126 | 1,129 | +3 | +0.3% | 10,300 |
| 2025/01/29 | 1,108 | 1,126 | 1,108 | 1,126 | +18 | +1.6% | 9,200 |
| 2025/01/28 | 1,096 | 1,111 | 1,093 | 1,108 | +19 | +1.7% | 13,700 |
| 2025/01/27 | 1,087 | 1,095 | 1,079 | 1,089 | +21 | +2% | 8,000 |
| 2025/01/24 | 1,068 | 1,083 | 1,064 | 1,068 | -2 | -0.2% | 5,800 |
| 2025/01/23 | 1,070 | 1,074 | 1,062 | 1,070 | -4 | -0.4% | 4,800 |
| 2025/01/22 | 1,086 | 1,086 | 1,074 | 1,074 | -2 | -0.2% | 5,800 |
| 2025/01/21 | 1,065 | 1,080 | 1,058 | 1,076 | +14 | +1.3% | 10,500 |
| 2025/01/20 | 1,065 | 1,069 | 1,062 | 1,062 | -1 | -0.1% | 3,800 |
| 2025/01/17 | 1,062 | 1,063 | 1,050 | 1,063 | +3 | +0.3% | 4,000 |
| 2025/01/16 | 1,061 | 1,061 | 1,052 | 1,060 | +9 | +0.9% | 3,000 |
| 2025/01/15 | 1,060 | 1,077 | 1,048 | 1,051 | +4 | +0.4% | 12,400 |
| 2025/01/14 | 1,058 | 1,069 | 1,047 | 1,047 | -10 | -0.9% | 9,300 |
| 2025/01/10 | 1,065 | 1,065 | 1,041 | 1,057 | ±0 | ±0% | 7,700 |
| 2025/01/09 | 1,078 | 1,078 | 1,057 | 1,057 | -19 | -1.8% | 9,300 |
| 2025/01/08 | 1,084 | 1,085 | 1,074 | 1,076 | -9 | -0.8% | 7,900 |
| 2025/01/07 | 1,085 | 1,085 | 1,074 | 1,085 | +13 | +1.2% | 9,400 |
| 2025/01/06 | 1,058 | 1,080 | 1,058 | 1,072 | +15 | +1.4% | 15,400 |
| 2024/12/30 | 1,049 | 1,057 | 1,038 | 1,057 | +19 | +1.8% | 15,000 |
| 2024/12/27 | 1,018 | 1,051 | 1,015 | 1,038 | +24 | +2.4% | 12,300 |
| 2024/12/26 | 1,018 | 1,018 | 1,012 | 1,014 | +2 | +0.2% | 7,800 |
| 2024/12/25 | 1,015 | 1,015 | 1,004 | 1,012 | -4 | -0.4% | 6,200 |
| 2024/12/24 | 1,011 | 1,016 | 1,010 | 1,016 | +3 | +0.3% | 6,600 |
| 2024/12/23 | 1,013 | 1,022 | 1,004 | 1,013 | +9 | +0.9% | 15,600 |
| 2024/12/20 | 1,012 | 1,016 | 1,000 | 1,004 | -3 | -0.3% | 11,000 |
| 2024/12/19 | 994 | 1,010 | 990 | 1,007 | +7 | +0.7% | 11,000 |
| 2024/12/18 | 992 | 1,001 | 992 | 1,000 | ±0 | ±0% | 8,600 |
| 2024/12/17 | 977 | 1,000 | 977 | 1,000 | +20 | +2% | 24,000 |
| 2024/12/16 | 1,005 | 1,010 | 965 | 980 | -28 | -2.8% | 80,500 |
| 2024/12/13 | 1,008 | 1,015 | 1,006 | 1,008 | ±0 | ±0% | 17,100 |
| 2024/12/12 | 1,020 | 1,022 | 1,008 | 1,008 | -7 | -0.7% | 19,300 |
| 2024/12/11 | 1,012 | 1,024 | 1,008 | 1,015 | +11 | +1.1% | 22,800 |
| 2024/12/10 | 1,022 | 1,025 | 1,004 | 1,004 | -19 | -1.9% | 136,900 |
| 2024/12/09 | 1,017 | 1,025 | 1,005 | 1,023 | +3 | +0.3% | 52,700 |
| 2024/12/06 | 1,012 | 1,028 | 1,012 | 1,020 | -10 | -1% | 22,300 |
| 2024/12/05 | 1,048 | 1,051 | 1,030 | 1,030 | -20 | -1.9% | 14,700 |
| 2024/12/04 | 1,060 | 1,060 | 1,046 | 1,050 | -7 | -0.7% | 10,900 |
| 2024/12/03 | 1,072 | 1,098 | 1,050 | 1,057 | -41 | -3.7% | 20,100 |
51～
100
件表示中 / 4437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 | 91,600円 | +2.8% | +44.5% | 1.09% | 14.16倍 | 1.37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 |
| セカンドサイト | 33,700円 | +20.1% | +19.5% | 0.00% | 24.54倍 | 4.03倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| カラダノート | 44,400円 | -8.8% | -5.7% | 0.00% | 27.94倍 | 9.60倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
| ソーシャルワイヤ | 23,900円 | -20.3% | - | 0.00% | 16.46倍 | 1.97倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
| バリュゴルフ | 156,100円 | +9.0% | +116.2% | 1.60% | 23.50倍 | 2.51倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
市場注目の銘柄
チャート関連のコラム
