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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 2015/05/19 | 1,345 | 1,350 | 1,327 | 1,350 | +1 | +0.1% | 3,100 |
| 2015/05/18 | 1,340 | 1,355 | 1,324 | 1,349 | -21 | -1.5% | 3,200 |
| 2015/05/15 | 1,370 | 1,370 | 1,344 | 1,370 | ±0 | ±0% | 1,700 |
| 2015/05/14 | 1,347 | 1,370 | 1,345 | 1,370 | +4 | +0.3% | 1,400 |
| 2015/05/13 | 1,380 | 1,380 | 1,349 | 1,366 | -14 | -1% | 2,200 |
| 2015/05/12 | 1,340 | 1,420 | 1,320 | 1,380 | +27 | +2% | 9,000 |
| 2015/05/11 | 1,352 | 1,410 | 1,352 | 1,353 | -29 | -2.1% | 10,700 |
| 2015/05/08 | 1,321 | 1,390 | 1,321 | 1,382 | +72 | +5.5% | 5,100 |
| 2015/05/07 | 1,300 | 1,310 | 1,285 | 1,310 | -7 | -0.5% | 2,100 |
| 2015/05/01 | 1,316 | 1,339 | 1,316 | 1,317 | -10 | -0.8% | 1,600 |
| 2015/04/30 | 1,347 | 1,360 | 1,320 | 1,327 | -33 | -2.4% | 2,600 |
| 2015/04/28 | 1,356 | 1,379 | 1,345 | 1,360 | -25 | -1.8% | 3,600 |
| 2015/04/27 | 1,373 | 1,385 | 1,368 | 1,385 | +12 | +0.9% | 3,000 |
| 2015/04/24 | 1,359 | 1,389 | 1,359 | 1,373 | -11 | -0.8% | 1,500 |
| 2015/04/23 | 1,390 | 1,390 | 1,367 | 1,384 | -4 | -0.3% | 1,200 |
| 2015/04/22 | 1,360 | 1,420 | 1,360 | 1,388 | +8 | +0.6% | 1,900 |
| 2015/04/21 | 1,349 | 1,415 | 1,326 | 1,380 | +1 | +0.1% | 9,000 |
| 2015/04/20 | 1,375 | 1,400 | 1,350 | 1,379 | -23 | -1.6% | 3,700 |
| 2015/04/17 | 1,411 | 1,425 | 1,401 | 1,402 | -17 | -1.2% | 2,300 |
| 2015/04/16 | 1,412 | 1,441 | 1,407 | 1,419 | -10 | -0.7% | 4,000 |
| 2015/04/15 | 1,500 | 1,500 | 1,419 | 1,429 | -11 | -0.8% | 10,800 |
| 2015/04/14 | 1,390 | 1,500 | 1,380 | 1,440 | +68 | +5% | 26,100 |
| 2015/04/13 | 1,343 | 1,374 | 1,341 | 1,372 | +29 | +2.2% | 1,200 |
| 2015/04/10 | 1,354 | 1,366 | 1,312 | 1,343 | -36 | -2.6% | 9,500 |
| 2015/04/09 | 1,360 | 1,399 | 1,340 | 1,379 | +19 | +1.4% | 5,100 |
| 2015/04/08 | 1,370 | 1,401 | 1,353 | 1,360 | -40 | -2.9% | 6,000 |
| 2015/04/07 | 1,391 | 1,400 | 1,380 | 1,400 | -10 | -0.7% | 1,100 |
| 2015/04/06 | 1,428 | 1,428 | 1,402 | 1,410 | -9 | -0.6% | 3,000 |
| 2015/04/03 | 1,425 | 1,428 | 1,374 | 1,419 | +24 | +1.7% | 6,300 |
| 2015/04/02 | 1,390 | 1,430 | 1,339 | 1,395 | +35 | +2.6% | 21,200 |
| 2015/04/01 | 1,365 | 1,365 | 1,335 | 1,360 | +24 | +1.8% | 2,400 |
| 2015/03/31 | 1,394 | 1,400 | 1,321 | 1,336 | -34 | -2.5% | 8,300 |
| 2015/03/30 | 1,293 | 1,398 | 1,270 | 1,370 | +80 | +6.2% | 16,800 |
| 2015/03/27 | 1,275 | 1,296 | 1,266 | 1,290 | -15 | -1.1% | 2,500 |
| 2015/03/26 | 1,320 | 1,337 | 1,277 | 1,305 | -10 | -0.8% | 2,000 |
| 2015/03/25 | 1,358 | 1,358 | 1,308 | 1,315 | -5 | -0.4% | 1,900 |
| 2015/03/24 | 1,360 | 1,365 | 1,301 | 1,320 | -16 | -1.2% | 3,300 |
| 2015/03/23 | 1,323 | 1,350 | 1,323 | 1,336 | +18 | +1.4% | 4,500 |
| 2015/03/20 | 1,303 | 1,369 | 1,301 | 1,318 | +18 | +1.4% | 7,900 |
| 2015/03/19 | 1,291 | 1,310 | 1,272 | 1,300 | ±0 | ±0% | 6,000 |
| 2015/03/18 | 1,300 | 1,312 | 1,290 | 1,300 | -24 | -1.8% | 3,200 |
2501～
2550
件表示中 / 4513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 | 115,500円 | +5.0% | +8.0% | 2.16% | 17.00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 |
| ネオマーケ | 143,100円 | +9.6% | - | 0.00% | 50.20倍 | 3.50倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
| プライムストラ | 100,700円 | +16.7% | +5.7% | 2.09% | 22.77倍 | 2.64倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| ワンプラ | 135,600円 | +2.1% | -60.2% | 0.00% | 86.43倍 | 5.44倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
| ノバシステム | 249,800円 | +3.2% | -38.5% | 4.20% | 16.67倍 | 1.48倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
市場注目の銘柄
チャート関連のコラム
