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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 1,881 | 1,940 | 1,881 | 1,925 | +45 | +2.4% | 19,900 |
| 2018/09/25 | 1,882 | 1,899 | 1,872 | 1,880 | -26 | -1.4% | 5,300 |
| 2018/09/21 | 1,929 | 1,929 | 1,895 | 1,906 | -17 | -0.9% | 5,800 |
| 2018/09/20 | 1,903 | 1,929 | 1,900 | 1,923 | +6 | +0.3% | 10,100 |
| 2018/09/19 | 1,900 | 1,928 | 1,892 | 1,917 | +48 | +2.6% | 9,100 |
| 2018/09/18 | 1,866 | 1,874 | 1,850 | 1,869 | +33 | +1.8% | 3,900 |
| 2018/09/14 | 1,810 | 1,850 | 1,810 | 1,836 | +33 | +1.8% | 4,100 |
| 2018/09/13 | 1,830 | 1,830 | 1,803 | 1,803 | -37 | -2% | 1,400 |
| 2018/09/12 | 1,823 | 1,860 | 1,823 | 1,840 | +17 | +0.9% | 6,900 |
| 2018/09/11 | 1,839 | 1,841 | 1,823 | 1,823 | -9 | -0.5% | 1,300 |
| 2018/09/10 | 1,814 | 1,832 | 1,811 | 1,832 | +18 | +1% | 1,700 |
| 2018/09/07 | 1,782 | 1,814 | 1,778 | 1,814 | -2 | -0.1% | 3,300 |
| 2018/09/06 | 1,822 | 1,843 | 1,810 | 1,816 | -33 | -1.8% | 3,400 |
| 2018/09/05 | 1,872 | 1,875 | 1,833 | 1,849 | -23 | -1.2% | 6,400 |
| 2018/09/04 | 1,823 | 1,910 | 1,823 | 1,872 | +13 | +0.7% | 4,600 |
| 2018/09/03 | 1,902 | 1,902 | 1,810 | 1,859 | -43 | -2.3% | 7,100 |
| 2018/08/31 | 1,895 | 1,923 | 1,891 | 1,902 | -33 | -1.7% | 5,200 |
| 2018/08/30 | 1,860 | 1,940 | 1,860 | 1,935 | +70 | +3.8% | 12,800 |
| 2018/08/29 | 1,816 | 1,865 | 1,815 | 1,865 | +43 | +2.4% | 5,300 |
| 2018/08/28 | 1,810 | 1,856 | 1,800 | 1,822 | +12 | +0.7% | 7,500 |
| 2018/08/27 | 1,818 | 1,819 | 1,780 | 1,810 | +4 | +0.2% | 5,500 |
| 2018/08/24 | 1,799 | 1,808 | 1,792 | 1,806 | +7 | +0.4% | 3,500 |
| 2018/08/23 | 1,814 | 1,832 | 1,775 | 1,799 | +25 | +1.4% | 4,700 |
| 2018/08/22 | 1,737 | 1,784 | 1,726 | 1,774 | +20 | +1.1% | 7,700 |
| 2018/08/21 | 1,789 | 1,789 | 1,729 | 1,754 | -49 | -2.7% | 15,000 |
| 2018/08/20 | 1,782 | 1,832 | 1,782 | 1,803 | -19 | -1% | 10,600 |
| 2018/08/17 | 1,761 | 1,830 | 1,761 | 1,822 | +74 | +4.2% | 5,800 |
| 2018/08/16 | 1,772 | 1,772 | 1,737 | 1,748 | -24 | -1.4% | 11,600 |
| 2018/08/15 | 1,800 | 1,803 | 1,764 | 1,772 | -28 | -1.6% | 11,300 |
| 2018/08/14 | 1,774 | 1,819 | 1,774 | 1,800 | +30 | +1.7% | 9,500 |
| 2018/08/13 | 1,822 | 1,890 | 1,768 | 1,770 | -161 | -8.3% | 34,500 |
| 2018/08/10 | 1,898 | 1,938 | 1,876 | 1,931 | +48 | +2.5% | 15,200 |
| 2018/08/09 | 1,884 | 1,912 | 1,875 | 1,883 | -36 | -1.9% | 3,700 |
| 2018/08/08 | 1,830 | 1,938 | 1,830 | 1,919 | +91 | +5% | 13,700 |
| 2018/08/07 | 1,841 | 1,857 | 1,828 | 1,828 | -47 | -2.5% | 12,400 |
| 2018/08/06 | 1,860 | 1,875 | 1,860 | 1,875 | +12 | +0.6% | 2,200 |
| 2018/08/03 | 1,862 | 1,865 | 1,859 | 1,863 | +3 | +0.2% | 5,400 |
| 2018/08/02 | 1,847 | 1,878 | 1,847 | 1,860 | +4 | +0.2% | 6,100 |
| 2018/08/01 | 1,880 | 1,880 | 1,842 | 1,856 | -15 | -0.8% | 6,800 |
| 2018/07/31 | 1,871 | 1,885 | 1,863 | 1,871 | -25 | -1.3% | 8,000 |
| 2018/07/30 | 1,943 | 1,943 | 1,889 | 1,896 | -47 | -2.4% | 8,800 |
| 2018/07/27 | 1,954 | 1,955 | 1,929 | 1,943 | +9 | +0.5% | 8,100 |
| 2018/07/26 | 1,918 | 1,975 | 1,913 | 1,934 | +25 | +1.3% | 15,900 |
| 2018/07/25 | 1,875 | 1,920 | 1,870 | 1,909 | +25 | +1.3% | 12,400 |
| 2018/07/24 | 1,836 | 1,894 | 1,835 | 1,884 | +43 | +2.3% | 7,900 |
| 2018/07/23 | 1,859 | 1,863 | 1,827 | 1,841 | -15 | -0.8% | 6,400 |
| 2018/07/20 | 1,871 | 1,904 | 1,854 | 1,856 | -28 | -1.5% | 6,700 |
| 2018/07/19 | 1,873 | 1,885 | 1,862 | 1,884 | +11 | +0.6% | 5,900 |
| 2018/07/18 | 1,851 | 1,897 | 1,844 | 1,873 | +12 | +0.6% | 12,800 |
| 2018/07/17 | 1,901 | 1,905 | 1,861 | 1,861 | -33 | -1.7% | 6,700 |
1651～
1700
件表示中 / 4480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 | 88,000円 | +5.0% | +8.0% | 2.84% | 12.95倍 | 1.25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 |
| フォーバルＲＳ | 11,300円 | - | - | 2.48% | 24.89倍 | 4.29倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| ワイヤレスＧ | 25,000円 | +6.4% | -26.9% | 0.00% | 13.61倍 | 2.07倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| 協立情報 | 220,000円 | +11.7% | +21.6% | 2.50% | 10.29倍 | 1.24倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| プロディライ | 158,100円 | +8.1% | +5.9% | 0.00% | 20.85倍 | 3.08倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
市場注目の銘柄
チャート関連のコラム
