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 |
|---|---|---|---|---|---|---|---|
| 2017/03/17 | 1,703 | 1,713 | 1,680 | 1,705 | -15 | -0.9% | 9,800 |
| 2017/03/16 | 1,705 | 1,733 | 1,700 | 1,720 | +18 | +1.1% | 8,100 |
| 2017/03/15 | 1,818 | 1,818 | 1,700 | 1,702 | -94 | -5.2% | 21,200 |
| 2017/03/14 | 1,826 | 1,835 | 1,793 | 1,796 | -53 | -2.9% | 11,700 |
| 2017/03/13 | 1,815 | 1,881 | 1,810 | 1,849 | +31 | +1.7% | 14,200 |
| 2017/03/10 | 1,860 | 1,860 | 1,803 | 1,818 | -42 | -2.3% | 14,400 |
| 2017/03/09 | 1,932 | 1,939 | 1,860 | 1,860 | +8 | +0.4% | 37,000 |
| 2017/03/08 | 1,845 | 1,890 | 1,820 | 1,852 | +32 | +1.8% | 36,700 |
| 2017/03/07 | 1,700 | 1,827 | 1,700 | 1,820 | +123 | +7.2% | 35,400 |
| 2017/03/06 | 1,693 | 1,735 | 1,660 | 1,697 | -8 | -0.5% | 22,400 |
| 2017/03/03 | 1,722 | 1,741 | 1,703 | 1,705 | -43 | -2.5% | 11,100 |
| 2017/03/02 | 1,738 | 1,805 | 1,716 | 1,748 | +50 | +2.9% | 36,400 |
| 2017/03/01 | 1,685 | 1,698 | 1,650 | 1,698 | -2 | -0.1% | 34,900 |
| 2017/02/28 | 1,751 | 1,776 | 1,699 | 1,700 | -29 | -1.7% | 38,900 |
| 2017/02/27 | 1,850 | 1,896 | 1,729 | 1,729 | -176 | -9.2% | 58,100 |
| 2017/02/24 | 1,820 | 1,946 | 1,820 | 1,905 | +86 | +4.7% | 69,900 |
| 2017/02/23 | 1,655 | 1,820 | 1,655 | 1,819 | +153 | +9.2% | 54,100 |
| 2017/02/22 | 1,700 | 1,724 | 1,658 | 1,666 | -36 | -2.1% | 16,600 |
| 2017/02/21 | 1,750 | 1,772 | 1,701 | 1,702 | -40 | -2.3% | 22,500 |
| 2017/02/20 | 1,698 | 1,742 | 1,650 | 1,742 | +52 | +3.1% | 21,800 |
| 2017/02/17 | 1,700 | 1,780 | 1,651 | 1,690 | -30 | -1.7% | 58,300 |
| 2017/02/16 | 1,550 | 1,720 | 1,536 | 1,720 | +190 | +12.4% | 48,600 |
| 2017/02/15 | 1,565 | 1,572 | 1,522 | 1,530 | -21 | -1.4% | 13,800 |
| 2017/02/14 | 1,577 | 1,577 | 1,534 | 1,551 | -25 | -1.6% | 19,700 |
| 2017/02/13 | 1,580 | 1,587 | 1,500 | 1,576 | -16 | -1% | 21,500 |
| 2017/02/10 | 1,608 | 1,625 | 1,570 | 1,592 | -15 | -0.9% | 15,800 |
| 2017/02/09 | 1,585 | 1,670 | 1,585 | 1,607 | -18 | -1.1% | 34,800 |
| 2017/02/08 | 1,601 | 1,654 | 1,538 | 1,625 | +45 | +2.8% | 65,100 |
| 2017/02/07 | 1,575 | 1,600 | 1,515 | 1,580 | +5 | +0.3% | 47,400 |
| 2017/02/06 | 1,625 | 1,650 | 1,500 | 1,575 | +190 | +13.7% | 211,500 |
| 2017/02/03 | 1,372 | 1,414 | 1,350 | 1,385 | +3 | +0.2% | 8,900 |
| 2017/02/02 | 1,406 | 1,420 | 1,374 | 1,382 | -18 | -1.3% | 8,100 |
| 2017/02/01 | 1,407 | 1,420 | 1,392 | 1,400 | -7 | -0.5% | 8,100 |
| 2017/01/31 | 1,406 | 1,448 | 1,404 | 1,407 | +6 | +0.4% | 9,900 |
| 2017/01/30 | 1,430 | 1,431 | 1,380 | 1,401 | -28 | -2% | 11,000 |
| 2017/01/27 | 1,436 | 1,450 | 1,398 | 1,429 | -16 | -1.1% | 7,300 |
| 2017/01/26 | 1,485 | 1,488 | 1,440 | 1,445 | -35 | -2.4% | 10,600 |
| 2017/01/25 | 1,474 | 1,480 | 1,450 | 1,480 | +35 | +2.4% | 20,800 |
| 2017/01/24 | 1,382 | 1,466 | 1,371 | 1,445 | +71 | +5.2% | 23,800 |
| 2017/01/23 | 1,371 | 1,382 | 1,355 | 1,374 | -17 | -1.2% | 9,500 |
| 2017/01/20 | 1,385 | 1,400 | 1,373 | 1,391 | -13 | -0.9% | 10,600 |
| 2017/01/19 | 1,406 | 1,449 | 1,401 | 1,404 | +1 | +0.1% | 26,400 |
| 2017/01/18 | 1,403 | 1,405 | 1,333 | 1,403 | +1 | +0.1% | 37,700 |
| 2017/01/17 | 1,477 | 1,477 | 1,402 | 1,402 | -47 | -3.2% | 23,700 |
| 2017/01/16 | 1,479 | 1,479 | 1,425 | 1,449 | -16 | -1.1% | 27,000 |
| 2017/01/13 | 1,491 | 1,492 | 1,441 | 1,465 | -55 | -3.6% | 53,000 |
| 2017/01/12 | 1,550 | 1,645 | 1,491 | 1,520 | +35 | +2.4% | 123,700 |
| 2017/01/11 | 1,545 | 1,548 | 1,461 | 1,485 | -100 | -6.3% | 83,500 |
| 2017/01/10 | 1,629 | 1,764 | 1,545 | 1,585 | -124 | -7.3% | 329,000 |
| 2017/01/06 | 1,529 | 1,709 | 1,473 | 1,709 | +300 | +21.3% | 492,600 |
1951～
2000
件表示中 / 4404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 | 107,100円 | +5.1% | +9.8% | 0.93% | 19.48倍 | 1.65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 |
| Ｃｏｃｏｌｉｖｅ | 116,200円 | +23.1% | +22.7% | 0.00% | 18.64倍 | 4.38倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| メディカネット | 31,300円 | +21.9% | -5.3% | 0.96% | 20.71倍 | 1.56倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| デジプラス | 73,600円 | +30.1% | +20.5% | 0.00% | 35.54倍 | 4.36倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
| ＲｅＹｕｕＪｐｎ | 57,000円 | - | - | 0.00% | - | 3.27倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。ショーケース社の子会社に |
市場注目の銘柄
チャート関連のコラム
