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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 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 |
101～
150
件表示中 / 4508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 | 117,800円 | +5.0% | +8.0% | 2.12% | 17.34倍 | 1.68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 |
| ベイシス | 201,400円 | +8.8% | +36.5% | 0.00% | 29.24倍 | 1.83倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| ユビキタスＡＩ | 35,900円 | +5.1% | -94.6% | 0.00% | - | 1.57倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| モ イ | 25,900円 | +0.3% | -49.6% | 0.00% | 60.23倍 | 1.93倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| プライムストラ | 101,700円 | +16.7% | +5.7% | 2.06% | 22.99倍 | 2.67倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
市場注目の銘柄
チャート関連のコラム
