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 |
|---|---|---|---|---|---|---|---|
| 2016/08/05 | 1,199 | 1,213 | 1,175 | 1,185 | -16 | -1.3% | 3,700 |
| 2016/08/04 | 1,180 | 1,243 | 1,180 | 1,201 | +30 | +2.6% | 2,700 |
| 2016/08/03 | 1,220 | 1,220 | 1,156 | 1,171 | -49 | -4% | 7,700 |
| 2016/08/02 | 1,248 | 1,248 | 1,220 | 1,220 | -5 | -0.4% | 400 |
| 2016/08/01 | 1,200 | 1,251 | 1,200 | 1,225 | -9 | -0.7% | 2,700 |
| 2016/07/29 | 1,175 | 1,234 | 1,135 | 1,234 | +43 | +3.6% | 15,100 |
| 2016/07/28 | 1,199 | 1,236 | 1,190 | 1,191 | -9 | -0.8% | 5,200 |
| 2016/07/27 | 1,201 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 7,000 |
| 2016/07/26 | 1,248 | 1,248 | 1,210 | 1,210 | -38 | -3% | 4,800 |
| 2016/07/25 | 1,260 | 1,265 | 1,226 | 1,248 | +48 | +4% | 9,900 |
| 2016/07/22 | 1,219 | 1,220 | 1,198 | 1,200 | -20 | -1.6% | 6,100 |
| 2016/07/21 | 1,230 | 1,240 | 1,220 | 1,220 | +5 | +0.4% | 3,900 |
| 2016/07/20 | 1,250 | 1,322 | 1,210 | 1,215 | -41 | -3.3% | 35,700 |
| 2016/07/19 | 1,260 | 1,278 | 1,201 | 1,256 | +86 | +7.4% | 26,500 |
| 2016/07/15 | 1,181 | 1,181 | 1,160 | 1,170 | -31 | -2.6% | 4,500 |
| 2016/07/14 | 1,201 | 1,234 | 1,170 | 1,201 | -9 | -0.7% | 9,500 |
| 2016/07/13 | 1,200 | 1,221 | 1,190 | 1,210 | +10 | +0.8% | 2,600 |
| 2016/07/12 | 1,180 | 1,212 | 1,180 | 1,200 | +41 | +3.5% | 4,900 |
| 2016/07/11 | 1,131 | 1,169 | 1,131 | 1,159 | +53 | +4.8% | 4,400 |
| 2016/07/08 | 1,125 | 1,145 | 1,086 | 1,106 | -36 | -3.2% | 14,400 |
| 2016/07/07 | 1,216 | 1,221 | 1,142 | 1,142 | -74 | -6.1% | 9,100 |
| 2016/07/06 | 1,243 | 1,243 | 1,208 | 1,216 | -44 | -3.5% | 4,200 |
| 2016/07/05 | 1,250 | 1,268 | 1,218 | 1,260 | +20 | +1.6% | 4,500 |
| 2016/07/04 | 1,228 | 1,269 | 1,223 | 1,240 | -3 | -0.2% | 4,000 |
| 2016/07/01 | 1,245 | 1,254 | 1,221 | 1,243 | +23 | +1.9% | 3,500 |
| 2016/06/30 | 1,227 | 1,285 | 1,220 | 1,220 | +3 | +0.2% | 17,500 |
| 2016/06/29 | 1,311 | 1,311 | 1,205 | 1,217 | +56 | +4.8% | 17,100 |
| 2016/06/28 | 1,100 | 1,161 | 1,066 | 1,161 | +28 | +2.5% | 14,300 |
| 2016/06/27 | 1,110 | 1,134 | 1,093 | 1,133 | +95 | +9.2% | 20,600 |
| 2016/06/24 | 1,262 | 1,265 | 1,000 | 1,038 | -188 | -15.3% | 60,200 |
| 2016/06/23 | 1,200 | 1,226 | 1,196 | 1,226 | ±0 | ±0% | 15,600 |
| 2016/06/22 | 1,271 | 1,272 | 1,223 | 1,226 | -91 | -6.9% | 13,900 |
| 2016/06/21 | 1,334 | 1,334 | 1,278 | 1,317 | +13 | +1% | 10,100 |
| 2016/06/20 | 1,272 | 1,355 | 1,272 | 1,304 | +22 | +1.7% | 11,300 |
| 2016/06/17 | 1,268 | 1,289 | 1,250 | 1,282 | +22 | +1.7% | 6,500 |
| 2016/06/16 | 1,325 | 1,327 | 1,234 | 1,260 | -70 | -5.3% | 11,100 |
| 2016/06/15 | 1,265 | 1,360 | 1,265 | 1,330 | +66 | +5.2% | 13,100 |
| 2016/06/14 | 1,403 | 1,403 | 1,255 | 1,264 | -139 | -9.9% | 35,200 |
| 2016/06/13 | 1,470 | 1,470 | 1,400 | 1,403 | -87 | -5.8% | 19,300 |
| 2016/06/10 | 1,500 | 1,535 | 1,470 | 1,490 | +41 | +2.8% | 23,900 |
| 2016/06/09 | 1,431 | 1,500 | 1,428 | 1,449 | -6 | -0.4% | 18,700 |
| 2016/06/08 | 1,558 | 1,558 | 1,450 | 1,455 | -65 | -4.3% | 21,400 |
| 2016/06/07 | 1,584 | 1,584 | 1,520 | 1,520 | -24 | -1.6% | 7,000 |
| 2016/06/06 | 1,540 | 1,553 | 1,493 | 1,544 | -9 | -0.6% | 7,200 |
| 2016/06/03 | 1,484 | 1,583 | 1,480 | 1,553 | +52 | +3.5% | 13,900 |
| 2016/06/02 | 1,600 | 1,620 | 1,471 | 1,501 | -84 | -5.3% | 25,900 |
| 2016/06/01 | 1,475 | 1,605 | 1,475 | 1,585 | +95 | +6.4% | 35,800 |
| 2016/05/31 | 1,505 | 1,540 | 1,481 | 1,490 | -15 | -1% | 16,700 |
| 2016/05/30 | 1,584 | 1,634 | 1,505 | 1,505 | -72 | -4.6% | 45,800 |
| 2016/05/27 | 1,426 | 1,594 | 1,350 | 1,577 | +141 | +9.8% | 69,200 |
2101～
2150
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
