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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 1,655 | 1,800 | 1,600 | 1,600 | -60 | -3.6% | 18,000 |
| 2015/07/28 | 1,610 | 1,666 | 1,607 | 1,660 | -15 | -0.9% | 7,800 |
| 2015/07/27 | 1,739 | 1,739 | 1,650 | 1,675 | -45 | -2.6% | 9,100 |
| 2015/07/24 | 1,740 | 1,755 | 1,718 | 1,720 | -30 | -1.7% | 8,100 |
| 2015/07/23 | 1,818 | 1,889 | 1,750 | 1,750 | -39 | -2.2% | 41,500 |
| 2015/07/22 | 1,729 | 1,818 | 1,681 | 1,789 | +70 | +4.1% | 33,000 |
| 2015/07/21 | 1,673 | 1,727 | 1,660 | 1,719 | +83 | +5.1% | 20,900 |
| 2015/07/17 | 1,648 | 1,680 | 1,626 | 1,636 | +9 | +0.6% | 22,400 |
| 2015/07/16 | 1,599 | 1,629 | 1,560 | 1,627 | +28 | +1.8% | 17,400 |
| 2015/07/15 | 1,655 | 1,765 | 1,560 | 1,599 | -52 | -3.1% | 47,400 |
| 2015/07/14 | 1,786 | 1,790 | 1,633 | 1,651 | -95 | -5.4% | 34,400 |
| 2015/07/13 | 1,803 | 1,933 | 1,680 | 1,746 | -17 | -1% | 171,600 |
| 2015/07/10 | 1,403 | 1,763 | 1,388 | 1,763 | +300 | +20.5% | 170,700 |
| 2015/07/09 | 1,342 | 1,463 | 1,285 | 1,463 | +61 | +4.4% | 18,600 |
| 2015/07/08 | 1,580 | 1,580 | 1,380 | 1,402 | -152 | -9.8% | 12,900 |
| 2015/07/07 | 1,541 | 1,595 | 1,541 | 1,554 | +24 | +1.6% | 7,200 |
| 2015/07/06 | 1,530 | 1,588 | 1,522 | 1,530 | ±0 | ±0% | 14,500 |
| 2015/07/03 | 1,451 | 1,534 | 1,430 | 1,530 | +79 | +5.4% | 11,700 |
| 2015/07/02 | 1,444 | 1,498 | 1,435 | 1,451 | +7 | +0.5% | 5,200 |
| 2015/07/01 | 1,489 | 1,492 | 1,438 | 1,444 | -21 | -1.4% | 8,100 |
| 2015/06/30 | 1,419 | 1,532 | 1,366 | 1,465 | +84 | +6.1% | 41,000 |
| 2015/06/29 | 1,395 | 1,409 | 1,366 | 1,381 | -96 | -6.5% | 14,300 |
| 2015/06/26 | 1,504 | 1,528 | 1,466 | 1,477 | -35 | -2.3% | 8,000 |
| 2015/06/25 | 1,580 | 1,580 | 1,511 | 1,512 | -83 | -5.2% | 11,700 |
| 2015/06/24 | 1,651 | 1,658 | 1,590 | 1,595 | -24 | -1.5% | 8,800 |
| 2015/06/23 | 1,641 | 1,641 | 1,586 | 1,619 | -29 | -1.8% | 12,700 |
| 2015/06/22 | 1,572 | 1,650 | 1,550 | 1,648 | +78 | +5% | 16,600 |
| 2015/06/19 | 1,633 | 1,680 | 1,550 | 1,570 | -119 | -7% | 38,200 |
| 2015/06/18 | 1,759 | 1,890 | 1,667 | 1,689 | -76 | -4.3% | 69,900 |
| 2015/06/17 | 1,724 | 1,839 | 1,600 | 1,765 | +44 | +2.6% | 119,500 |
| 2015/06/16 | 1,839 | 2,039 | 1,655 | 1,721 | +82 | +5% | 401,700 |
| 2015/06/15 | 1,519 | 1,639 | 1,482 | 1,639 | +300 | +22.4% | 151,000 |
| 2015/06/12 | 1,274 | 1,340 | 1,274 | 1,339 | +66 | +5.2% | 5,700 |
| 2015/06/11 | 1,294 | 1,325 | 1,273 | 1,273 | -36 | -2.8% | 7,700 |
| 2015/06/10 | 1,289 | 1,310 | 1,266 | 1,309 | +7 | +0.5% | 8,700 |
| 2015/06/09 | 1,369 | 1,369 | 1,296 | 1,302 | -7 | -0.5% | 14,300 |
| 2015/06/08 | 1,228 | 1,311 | 1,228 | 1,309 | +106 | +8.8% | 56,800 |
| 2015/06/05 | 1,260 | 1,260 | 1,195 | 1,203 | -52 | -4.1% | 19,200 |
| 2015/06/04 | 1,256 | 1,277 | 1,255 | 1,255 | -10 | -0.8% | 1,700 |
| 2015/06/03 | 1,279 | 1,283 | 1,246 | 1,265 | +25 | +2% | 5,600 |
| 2015/06/02 | 1,261 | 1,294 | 1,240 | 1,240 | +9 | +0.7% | 6,600 |
| 2015/06/01 | 1,270 | 1,274 | 1,224 | 1,231 | -39 | -3.1% | 39,600 |
| 2015/05/29 | 1,280 | 1,285 | 1,265 | 1,270 | -16 | -1.2% | 2,200 |
| 2015/05/28 | 1,294 | 1,296 | 1,284 | 1,286 | -10 | -0.8% | 1,000 |
| 2015/05/27 | 1,266 | 1,300 | 1,266 | 1,296 | +30 | +2.4% | 1,800 |
| 2015/05/26 | 1,290 | 1,290 | 1,262 | 1,266 | -24 | -1.9% | 5,700 |
| 2015/05/25 | 1,298 | 1,314 | 1,287 | 1,290 | -8 | -0.6% | 3,400 |
| 2015/05/22 | 1,333 | 1,333 | 1,285 | 1,298 | -32 | -2.4% | 5,600 |
| 2015/05/21 | 1,340 | 1,340 | 1,320 | 1,330 | -19 | -1.4% | 1,400 |
| 2015/05/20 | 1,340 | 1,349 | 1,326 | 1,349 | -1 | -0.1% | 2,400 |
2351～
2400
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 | - | +5.1% | +9.8% | - | - | - |
|
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 | - | +23.1% | +22.7% | - | - | - |
|
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 | - | +21.9% | -5.3% | - | - | - |
|
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 | - | +30.1% | +20.5% | - | - | - |
|
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 | - | - | - | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
