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 |
|---|---|---|---|---|---|---|---|
| 2008/08/18 | 1,085 | 1,145 | 1,085 | 1,120 | -5 | -0.4% | 1,700 |
| 2008/08/15 | 1,100 | 1,145 | 1,080 | 1,125 | -29 | -2.5% | 3,100 |
| 2008/08/14 | 1,146 | 1,154 | 1,076 | 1,154 | +7 | +0.6% | 4,100 |
| 2008/08/13 | 1,050 | 1,147 | 1,050 | 1,147 | +27 | +2.4% | 4,600 |
| 2008/08/12 | 1,050 | 1,155 | 1,050 | 1,120 | +45 | +4.2% | 3,400 |
| 2008/08/11 | 1,150 | 1,170 | 1,050 | 1,075 | -80 | -6.9% | 7,400 |
| 2008/08/08 | 1,110 | 1,160 | 1,091 | 1,155 | -45 | -3.8% | 5,400 |
| 2008/08/07 | 1,230 | 1,230 | 1,160 | 1,200 | -50 | -4% | 2,500 |
| 2008/08/06 | 1,298 | 1,298 | 1,226 | 1,250 | +30 | +2.5% | 2,300 |
| 2008/08/05 | 1,251 | 1,270 | 1,210 | 1,220 | -45 | -3.6% | 4,500 |
| 2008/08/04 | 1,270 | 1,280 | 1,265 | 1,265 | -65 | -4.9% | 1,900 |
| 2008/08/01 | 1,281 | 1,340 | 1,255 | 1,330 | +20 | +1.5% | 5,400 |
| 2008/07/31 | 1,355 | 1,380 | 1,310 | 1,310 | -65 | -4.7% | 4,400 |
| 2008/07/30 | 1,361 | 1,390 | 1,327 | 1,375 | +17 | +1.3% | 4,800 |
| 2008/07/29 | 1,382 | 1,388 | 1,350 | 1,358 | -62 | -4.4% | 6,200 |
| 2008/07/28 | 1,430 | 1,474 | 1,400 | 1,420 | -15 | -1% | 9,600 |
| 2008/07/25 | 1,385 | 1,435 | 1,353 | 1,435 | +14 | +1% | 7,200 |
| 2008/07/24 | 1,415 | 1,489 | 1,361 | 1,421 | -4 | -0.3% | 18,600 |
| 2008/07/23 | 1,500 | 1,540 | 1,375 | 1,425 | -75 | -5% | 31,000 |
| 2008/07/22 | 1,340 | 1,500 | 1,264 | 1,500 | +200 | +15.4% | 29,300 |
| 2008/07/18 | 1,270 | 1,370 | 1,230 | 1,300 | +70 | +5.7% | 35,900 |
| 2008/07/17 | 1,260 | 1,290 | 1,220 | 1,230 | -30 | -2.4% | 8,900 |
| 2008/07/16 | 1,200 | 1,260 | 1,200 | 1,260 | ±0 | ±0% | 8,200 |
| 2008/07/15 | 1,290 | 1,290 | 1,200 | 1,260 | -50 | -3.8% | 9,500 |
| 2008/07/14 | 1,300 | 1,340 | 1,270 | 1,310 | -10 | -0.8% | 6,700 |
| 2008/07/11 | 1,360 | 1,400 | 1,300 | 1,320 | -90 | -6.4% | 23,100 |
| 2008/07/10 | 1,500 | 1,530 | 1,400 | 1,410 | -140 | -9% | 49,900 |
| 2008/07/09 | 1,360 | 1,550 | 1,360 | 1,550 | +200 | +14.8% | 35,600 |
| 2008/07/08 | 1,390 | 1,400 | 1,340 | 1,350 | -120 | -8.2% | 12,100 |
| 2008/07/07 | 1,460 | 1,490 | 1,350 | 1,470 | -10 | -0.7% | 30,200 |
| 2008/07/04 | 1,810 | 1,870 | 1,430 | 1,480 | -150 | -9.2% | 152,300 |
| 2008/07/03 | 1,540 | 1,630 | 1,520 | 1,630 | +200 | +14% | 57,900 |
| 2008/07/02 | 1,290 | 1,430 | 1,260 | 1,430 | +200 | +16.3% | 49,100 |
| 2008/07/01 | 1,140 | 1,240 | 1,120 | 1,230 | +60 | +5.1% | 16,200 |
| 2008/06/30 | 1,190 | 1,190 | 1,160 | 1,170 | -30 | -2.5% | 900 |
| 2008/06/27 | 1,160 | 1,260 | 1,130 | 1,200 | -20 | -1.6% | 9,400 |
| 2008/06/26 | 1,230 | 1,260 | 1,200 | 1,220 | -50 | -3.9% | 8,100 |
| 2008/06/25 | 1,340 | 1,340 | 1,250 | 1,270 | -70 | -5.2% | 5,200 |
| 2008/06/24 | 1,350 | 1,370 | 1,320 | 1,340 | -50 | -3.6% | 4,000 |
| 2008/06/23 | 1,400 | 1,400 | 1,330 | 1,390 | -40 | -2.8% | 4,400 |
| 2008/06/20 | 1,440 | 1,450 | 1,420 | 1,430 | -30 | -2.1% | 3,000 |
| 2008/06/19 | 1,500 | 1,510 | 1,450 | 1,460 | -80 | -5.2% | 5,200 |
| 2008/06/18 | 1,570 | 1,600 | 1,540 | 1,540 | -10 | -0.6% | 5,200 |
| 2008/06/17 | 1,480 | 1,630 | 1,460 | 1,550 | +70 | +4.7% | 10,000 |
| 2008/06/16 | 1,490 | 1,490 | 1,440 | 1,480 | -40 | -2.6% | 3,600 |
| 2008/06/13 | 1,450 | 1,520 | 1,450 | 1,520 | +60 | +4.1% | 3,800 |
| 2008/06/12 | 1,440 | 1,480 | 1,440 | 1,460 | -50 | -3.3% | 5,900 |
| 2008/06/11 | 1,470 | 1,520 | 1,400 | 1,510 | +30 | +2% | 11,000 |
| 2008/06/10 | 1,620 | 1,620 | 1,480 | 1,480 | -120 | -7.5% | 12,100 |
| 2008/06/09 | 1,590 | 1,620 | 1,540 | 1,600 | -50 | -3% | 9,600 |
4051～
4100
件表示中 / 4403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 | 110,300円 | +5.1% | +9.8% | 0.91% | 20.06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 |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| ショーケース | 33,500円 | +12.7% | - | 0.00% | - | 3.60倍 |
|
Ｗｅｂサイト最適化技術で成約率高める「ナビキャスト」など提供。ＲｅＹｕｕ社買収で急拡大 |
| Ｃマネジメント | 166,800円 | +8.4% | +9.2% | 2.40% | 10.29倍 | 1.04倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ランサーズ | 20,900円 | +10.1% | +37.5% | 0.00% | 36.93倍 | 2.73倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
市場注目の銘柄
チャート関連のコラム
