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 |
|---|---|---|---|---|---|---|---|
| 2008/07/10 | 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 |
| 2008/06/06 | 1,690 | 1,770 | 1,600 | 1,650 | -40 | -2.4% | 16,700 |
| 2008/06/05 | 1,770 | 1,770 | 1,660 | 1,690 | -110 | -6.1% | 15,700 |
| 2008/06/04 | 1,880 | 1,880 | 1,760 | 1,800 | -90 | -4.8% | 17,900 |
| 2008/06/03 | 1,940 | 1,960 | 1,870 | 1,890 | -50 | -2.6% | 9,100 |
| 2008/06/02 | 1,960 | 1,980 | 1,910 | 1,940 | +30 | +1.6% | 11,400 |
| 2008/05/30 | 1,870 | 2,000 | 1,860 | 1,910 | +50 | +2.7% | 22,600 |
| 2008/05/29 | 1,890 | 1,890 | 1,840 | 1,860 | +10 | +0.5% | 3,500 |
| 2008/05/28 | 1,910 | 1,910 | 1,850 | 1,850 | -40 | -2.1% | 6,100 |
| 2008/05/27 | 1,900 | 1,930 | 1,880 | 1,890 | -50 | -2.6% | 17,000 |
| 2008/05/26 | 2,000 | 2,060 | 1,930 | 1,940 | -130 | -6.3% | 40,700 |
| 2008/05/23 | 1,880 | 2,180 | 1,880 | 2,070 | +190 | +10.1% | 129,700 |
| 2008/05/22 | 1,850 | 1,890 | 1,750 | 1,880 | -20 | -1.1% | 12,500 |
| 2008/05/21 | 1,950 | 1,950 | 1,870 | 1,900 | -100 | -5% | 10,800 |
| 2008/05/20 | 2,040 | 2,040 | 1,980 | 2,000 | -60 | -2.9% | 10,900 |
| 2008/05/19 | 2,100 | 2,100 | 2,020 | 2,060 | -60 | -2.8% | 9,100 |
| 2008/05/16 | 2,100 | 2,230 | 2,090 | 2,120 | +30 | +1.4% | 11,200 |
| 2008/05/15 | 2,180 | 2,210 | 2,070 | 2,090 | -110 | -5% | 16,600 |
| 2008/05/14 | 2,300 | 2,350 | 2,120 | 2,200 | -220 | -9.1% | 41,300 |
| 2008/05/13 | 2,450 | 2,450 | 2,380 | 2,420 | +30 | +1.3% | 2,600 |
| 2008/05/12 | 2,420 | 2,460 | 2,380 | 2,390 | -30 | -1.2% | 4,200 |
| 2008/05/09 | 2,510 | 2,510 | 2,420 | 2,420 | -50 | -2% | 6,600 |
| 2008/05/08 | 2,390 | 2,500 | 2,330 | 2,470 | +60 | +2.5% | 11,400 |
| 2008/05/07 | 2,430 | 2,440 | 2,390 | 2,410 | -20 | -0.8% | 6,000 |
| 2008/05/02 | 2,410 | 2,450 | 2,410 | 2,430 | +30 | +1.3% | 5,800 |
| 2008/05/01 | 2,420 | 2,450 | 2,400 | 2,400 | -50 | -2% | 10,700 |
| 2008/04/30 | 2,450 | 2,500 | 2,450 | 2,450 | -40 | -1.6% | 7,300 |
4151～
4200
件表示中 / 4477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 | 88,300円 | +5.0% | +8.0% | 2.83% | 13.00倍 | 1.25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 |
| ジースリーＨＤ | 14,200円 | +170.3% | - | 0.00% | - | 3.27倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。基礎化粧品やサプリ販売も |
| フォーバルＲＳ | 11,300円 | - | - | 2.48% | 24.89倍 | 4.33倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| 雨風太陽 | 112,100円 | +16.3% | - | 0.00% | 108.52倍 | 8.07倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| エクスモーション | 89,400円 | +13.0% | +27.4% | 2.24% | 21.06倍 | 1.69倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
