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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 1,321 | 1,321 | 1,271 | 1,300 | -21 | -1.6% | 8,800 |
| 2015/03/03 | 1,343 | 1,343 | 1,310 | 1,321 | -22 | -1.6% | 3,200 |
| 2015/03/02 | 1,315 | 1,365 | 1,315 | 1,343 | +28 | +2.1% | 5,800 |
| 2015/02/27 | 1,301 | 1,337 | 1,295 | 1,315 | ±0 | ±0% | 11,300 |
| 2015/02/26 | 1,346 | 1,355 | 1,314 | 1,315 | -37 | -2.7% | 9,400 |
| 2015/02/25 | 1,394 | 1,394 | 1,352 | 1,352 | -18 | -1.3% | 2,700 |
| 2015/02/24 | 1,401 | 1,401 | 1,356 | 1,370 | -35 | -2.5% | 2,900 |
| 2015/02/23 | 1,415 | 1,425 | 1,351 | 1,405 | -5 | -0.4% | 15,800 |
| 2015/02/20 | 1,317 | 1,430 | 1,286 | 1,410 | +137 | +10.8% | 37,100 |
| 2015/02/19 | 1,220 | 1,438 | 1,220 | 1,273 | +53 | +4.3% | 37,700 |
| 2015/02/18 | 1,235 | 1,264 | 1,220 | 1,220 | -25 | -2% | 5,300 |
| 2015/02/17 | 1,230 | 1,265 | 1,230 | 1,245 | +5 | +0.4% | 2,600 |
| 2015/02/16 | 1,255 | 1,256 | 1,238 | 1,240 | -31 | -2.4% | 2,400 |
| 2015/02/13 | 1,242 | 1,286 | 1,242 | 1,271 | +21 | +1.7% | 3,100 |
| 2015/02/12 | 1,223 | 1,260 | 1,223 | 1,250 | +29 | +2.4% | 3,500 |
| 2015/02/10 | 1,217 | 1,230 | 1,217 | 1,221 | -19 | -1.5% | 4,200 |
| 2015/02/09 | 1,264 | 1,270 | 1,230 | 1,240 | -24 | -1.9% | 1,800 |
| 2015/02/06 | 1,290 | 1,300 | 1,227 | 1,264 | -13 | -1% | 5,300 |
| 2015/02/05 | 1,310 | 1,330 | 1,277 | 1,277 | -41 | -3.1% | 3,000 |
| 2015/02/04 | 1,310 | 1,321 | 1,310 | 1,318 | +8 | +0.6% | 2,000 |
| 2015/02/03 | 1,335 | 1,482 | 1,305 | 1,310 | +5 | +0.4% | 11,100 |
| 2015/02/02 | 1,322 | 1,397 | 1,305 | 1,305 | -41 | -3% | 5,500 |
| 2015/01/30 | 1,436 | 1,449 | 1,333 | 1,346 | -30 | -2.2% | 13,800 |
| 2015/01/29 | 1,255 | 1,519 | 1,230 | 1,376 | +151 | +12.3% | 42,300 |
| 2015/01/28 | 1,200 | 1,225 | 1,195 | 1,225 | ±0 | ±0% | 2,800 |
| 2015/01/27 | 1,215 | 1,225 | 1,199 | 1,225 | -4 | -0.3% | 5,000 |
| 2015/01/26 | 1,220 | 1,247 | 1,215 | 1,229 | +9 | +0.7% | 1,600 |
| 2015/01/23 | 1,274 | 1,274 | 1,200 | 1,220 | -55 | -4.3% | 6,100 |
| 2015/01/22 | 1,200 | 1,275 | 1,185 | 1,275 | +77 | +6.4% | 9,900 |
| 2015/01/21 | 1,221 | 1,245 | 1,190 | 1,198 | -12 | -1% | 11,000 |
| 2015/01/20 | 1,224 | 1,250 | 1,200 | 1,210 | -53 | -4.2% | 8,100 |
| 2015/01/19 | 1,295 | 1,300 | 1,221 | 1,263 | -21 | -1.6% | 3,800 |
| 2015/01/16 | 1,301 | 1,307 | 1,270 | 1,284 | -20 | -1.5% | 3,700 |
| 2015/01/15 | 1,304 | 1,320 | 1,304 | 1,304 | ±0 | ±0% | 2,400 |
| 2015/01/14 | 1,319 | 1,327 | 1,304 | 1,304 | -26 | -2% | 2,100 |
| 2015/01/13 | 1,307 | 1,346 | 1,307 | 1,330 | -5 | -0.4% | 3,000 |
| 2015/01/09 | 1,394 | 1,394 | 1,328 | 1,335 | -59 | -4.2% | 3,800 |
| 2015/01/08 | 1,400 | 1,400 | 1,369 | 1,394 | -18 | -1.3% | 2,000 |
| 2015/01/07 | 1,400 | 1,413 | 1,367 | 1,412 | -13 | -0.9% | 2,000 |
| 2015/01/06 | 1,420 | 1,441 | 1,400 | 1,425 | -26 | -1.8% | 1,900 |
| 2015/01/05 | 1,402 | 1,457 | 1,402 | 1,451 | +49 | +3.5% | 4,900 |
| 2014/12/30 | 1,370 | 1,430 | 1,370 | 1,402 | +32 | +2.3% | 3,200 |
| 2014/12/29 | 1,356 | 1,400 | 1,352 | 1,370 | -29 | -2.1% | 4,300 |
| 2014/12/26 | 1,329 | 1,405 | 1,329 | 1,399 | +70 | +5.3% | 3,900 |
| 2014/12/25 | 1,370 | 1,393 | 1,300 | 1,329 | -50 | -3.6% | 18,300 |
| 2014/12/24 | 1,425 | 1,425 | 1,366 | 1,379 | -31 | -2.2% | 11,600 |
| 2014/12/22 | 1,490 | 1,490 | 1,400 | 1,410 | -30 | -2.1% | 9,300 |
| 2014/12/19 | 1,490 | 1,490 | 1,440 | 1,440 | +10 | +0.7% | 9,200 |
| 2014/12/18 | 1,420 | 1,572 | 1,420 | 1,430 | +24 | +1.7% | 27,300 |
| 2014/12/17 | 1,432 | 1,445 | 1,406 | 1,406 | +4 | +0.3% | 2,400 |
2451～
2500
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 | 107,800円 | +5.1% | +9.8% | 0.93% | 19.61倍 | 1.66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 | 117,700円 | +23.1% | +22.7% | 0.00% | 18.88倍 | 4.44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 | 31,500円 | +21.9% | -5.3% | 0.95% | 20.84倍 | 1.57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 | 75,100円 | +30.1% | +20.5% | 0.00% | 36.26倍 | 4.45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 | 56,900円 | - | - | 0.00% | - | 3.26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
