ネクスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 100 | 102 | 100 | 100 | ±0 | ±0% | 58,700 |
| 2024/09/19 | 98 | 101 | 98 | 100 | +1 | +1% | 71,000 |
| 2024/09/18 | 98 | 99 | 97 | 99 | +2 | +2.1% | 14,500 |
| 2024/09/17 | 100 | 100 | 96 | 97 | -3 | -3% | 27,800 |
| 2024/09/13 | 100 | 101 | 99 | 100 | +1 | +1% | 21,500 |
| 2024/09/12 | 98 | 101 | 98 | 99 | +2 | +2.1% | 45,400 |
| 2024/09/11 | 101 | 101 | 96 | 97 | -4 | -4% | 49,800 |
| 2024/09/10 | 98 | 101 | 98 | 101 | +4 | +4.1% | 36,500 |
| 2024/09/09 | 97 | 98 | 94 | 97 | -3 | -3% | 127,000 |
| 2024/09/06 | 100 | 100 | 99 | 100 | ±0 | ±0% | 24,900 |
| 2024/09/05 | 99 | 101 | 98 | 100 | -1 | -1% | 60,400 |
| 2024/09/04 | 102 | 103 | 100 | 101 | -3 | -2.9% | 173,100 |
| 2024/09/03 | 104 | 106 | 103 | 104 | -1 | -1% | 89,600 |
| 2024/09/02 | 105 | 110 | 103 | 105 | +1 | +1% | 328,800 |
| 2024/08/30 | 103 | 106 | 103 | 104 | +2 | +2% | 98,100 |
| 2024/08/29 | 103 | 103 | 101 | 102 | -2 | -1.9% | 86,600 |
| 2024/08/28 | 105 | 105 | 102 | 104 | -1 | -1% | 97,500 |
| 2024/08/27 | 106 | 106 | 103 | 105 | -1 | -0.9% | 201,200 |
| 2024/08/26 | 109 | 109 | 105 | 106 | -3 | -2.8% | 166,000 |
| 2024/08/23 | 110 | 110 | 107 | 109 | +1 | +0.9% | 197,200 |
| 2024/08/22 | 107 | 111 | 104 | 108 | +3 | +2.9% | 635,800 |
| 2024/08/21 | 104 | 105 | 102 | 105 | +1 | +1% | 42,000 |
| 2024/08/20 | 102 | 107 | 101 | 104 | +2 | +2% | 105,000 |
| 2024/08/19 | 98 | 102 | 98 | 102 | +3 | +3% | 100,800 |
| 2024/08/16 | 98 | 101 | 98 | 99 | +1 | +1% | 117,900 |
| 2024/08/15 | 96 | 98 | 96 | 98 | ±0 | ±0% | 98,200 |
| 2024/08/14 | 96 | 98 | 95 | 98 | +2 | +2.1% | 105,500 |
| 2024/08/13 | 93 | 98 | 93 | 96 | +3 | +3.2% | 180,900 |
| 2024/08/09 | 92 | 99 | 91 | 93 | +1 | +1.1% | 212,600 |
| 2024/08/08 | 88 | 95 | 87 | 92 | +3 | +3.4% | 200,800 |
| 2024/08/07 | 86 | 93 | 85 | 89 | +4 | +4.7% | 491,800 |
| 2024/08/06 | 85 | 87 | 81 | 85 | +7 | +9% | 563,600 |
| 2024/08/05 | 97 | 100 | 76 | 78 | -33 | -29.7% | 2,591,100 |
| 2024/08/02 | 124 | 125 | 108 | 111 | -15 | -11.9% | 667,600 |
| 2024/08/01 | 127 | 127 | 125 | 126 | -2 | -1.6% | 70,100 |
| 2024/07/31 | 128 | 128 | 126 | 128 | ±0 | ±0% | 49,400 |
| 2024/07/30 | 129 | 129 | 126 | 128 | -1 | -0.8% | 55,200 |
| 2024/07/29 | 128 | 129 | 127 | 129 | +1 | +0.8% | 37,500 |
| 2024/07/26 | 127 | 128 | 126 | 128 | +2 | +1.6% | 37,800 |
| 2024/07/25 | 129 | 130 | 126 | 126 | -4 | -3.1% | 166,300 |
| 2024/07/24 | 129 | 130 | 128 | 130 | +1 | +0.8% | 66,100 |
| 2024/07/23 | 129 | 131 | 128 | 129 | +1 | +0.8% | 78,800 |
| 2024/07/22 | 129 | 130 | 128 | 128 | -2 | -1.5% | 37,500 |
| 2024/07/19 | 128 | 131 | 127 | 130 | +2 | +1.6% | 87,500 |
| 2024/07/18 | 128 | 129 | 127 | 128 | ±0 | ±0% | 66,200 |
| 2024/07/17 | 132 | 133 | 128 | 128 | ±0 | ±0% | 191,800 |
| 2024/07/16 | 128 | 129 | 127 | 128 | -4 | -3% | 133,500 |
| 2024/07/12 | 128 | 133 | 127 | 132 | +4 | +3.1% | 257,200 |
| 2024/07/11 | 126 | 128 | 125 | 128 | +2 | +1.6% | 74,800 |
| 2024/07/10 | 128 | 128 | 125 | 126 | -1 | -0.8% | 84,800 |
51～
100
件表示中 / 3594件
類似銘柄と比較する
現在ご覧いただいている「ネクスＧ」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Ｇ | 10,500円 | +89.2% | - | 0.00% | 26.05倍 | 1.37倍 |
|
ＩｏＴ、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、ＣＡＩＣＡ、クシムと親密 |
| プラットホーム | 278,000円 | +16.2% | - | 0.00% | 293.25倍 | 10.91倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| 三相電機 | 86,900円 | -11.7% | - | 2.88% | - | 0.34倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| 沢藤電 | 91,500円 | -12.1% | -72.1% | 3.50% | 35.90倍 | 0.31倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| 筑波精工 | - | +13.5% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
