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 |
---|---|---|---|---|---|---|---|
2013/04/10 | 36,000 | 37,000 | 35,900 | 36,000 | -100 | -0.3% | 89 |
2013/04/09 | 36,100 | 36,800 | 35,900 | 36,100 | +300 | +0.8% | 83 |
2013/04/08 | 36,350 | 36,350 | 35,000 | 35,800 | -550 | -1.5% | 59 |
2013/04/05 | 34,200 | 37,000 | 34,200 | 36,350 | +2,250 | +6.6% | 107 |
2013/04/04 | 34,600 | 34,850 | 32,650 | 34,100 | -900 | -2.6% | 212 |
2013/04/03 | 35,000 | 38,000 | 34,350 | 35,000 | -400 | -1.1% | 77 |
2013/04/02 | 34,200 | 35,400 | 33,100 | 35,400 | -600 | -1.7% | 237 |
2013/04/01 | 42,700 | 43,000 | 34,850 | 36,000 | -4,900 | -12% | 497 |
2013/03/29 | 36,250 | 40,900 | 36,250 | 40,900 | +2,550 | +6.6% | 553 |
2013/03/28 | 36,000 | 38,350 | 35,600 | 38,350 | +2,850 | +8% | 180 |
2013/03/27 | 34,300 | 37,100 | 34,100 | 35,500 | +1,200 | +3.5% | 166 |
2013/03/26 | 34,600 | 34,900 | 33,700 | 34,300 | ±0 | ±0% | 43 |
2013/03/25 | 33,950 | 34,300 | 33,150 | 34,300 | +400 | +1.2% | 151 |
2013/03/22 | 35,000 | 35,000 | 33,900 | 33,900 | -1,100 | -3.1% | 160 |
2013/03/21 | 34,500 | 35,000 | 33,900 | 35,000 | +400 | +1.2% | 185 |
2013/03/19 | 34,500 | 34,800 | 33,600 | 34,600 | +400 | +1.2% | 143 |
2013/03/18 | 34,200 | 35,200 | 33,900 | 34,200 | ±0 | ±0% | 108 |
2013/03/15 | 35,300 | 35,400 | 33,650 | 34,200 | -800 | -2.3% | 87 |
2013/03/14 | 33,100 | 35,000 | 33,100 | 35,000 | +2,000 | +6.1% | 52 |
2013/03/13 | 33,300 | 34,700 | 32,400 | 33,000 | -1,000 | -2.9% | 175 |
2013/03/12 | 35,000 | 35,350 | 33,200 | 34,000 | -500 | -1.4% | 176 |
2013/03/11 | 37,950 | 37,950 | 34,400 | 34,500 | -2,500 | -6.8% | 181 |
2013/03/08 | 37,800 | 37,800 | 36,350 | 37,000 | -1,500 | -3.9% | 159 |
2013/03/07 | 38,800 | 38,800 | 37,100 | 38,500 | -1,000 | -2.5% | 211 |
2013/03/06 | 37,300 | 39,500 | 36,200 | 39,500 | +2,000 | +5.3% | 426 |
2013/03/05 | 38,000 | 38,050 | 37,000 | 37,500 | -50 | -0.1% | 206 |
2013/03/04 | 38,000 | 39,400 | 36,800 | 37,550 | -50 | -0.1% | 263 |
2013/03/01 | 37,700 | 38,000 | 36,000 | 37,600 | +650 | +1.8% | 145 |
2013/02/28 | 36,500 | 38,000 | 35,750 | 36,950 | +450 | +1.2% | 257 |
2013/02/27 | 37,500 | 37,500 | 35,200 | 36,500 | -1,000 | -2.7% | 134 |
2013/02/26 | 35,000 | 37,500 | 34,000 | 37,500 | +2,100 | +5.9% | 161 |
2013/02/25 | 33,800 | 38,800 | 33,800 | 35,400 | +1,850 | +5.5% | 361 |
2013/02/22 | 33,500 | 34,000 | 33,100 | 33,550 | +50 | +0.1% | 33 |
2013/02/21 | 33,150 | 35,900 | 32,800 | 33,500 | +1,100 | +3.4% | 175 |
2013/02/20 | 32,000 | 33,300 | 31,250 | 32,400 | -700 | -2.1% | 228 |
2013/02/19 | 31,800 | 33,550 | 31,100 | 33,100 | +1,300 | +4.1% | 127 |
2013/02/18 | 34,000 | 34,500 | 31,000 | 31,800 | -2,200 | -6.5% | 264 |
2013/02/15 | 37,000 | 37,000 | 31,000 | 34,000 | -4,000 | -10.5% | 747 |
2013/02/14 | 36,000 | 39,050 | 33,000 | 38,000 | +1,900 | +5.3% | 570 |
2013/02/13 | 39,900 | 39,900 | 34,000 | 36,100 | -3,800 | -9.5% | 455 |
2013/02/12 | 42,000 | 46,900 | 38,000 | 39,900 | ±0 | ±0% | 1,747 |
2013/02/08 | 35,800 | 43,450 | 35,800 | 39,900 | +2,900 | +7.8% | 1,160 |
2013/02/07 | 34,000 | 39,150 | 34,000 | 37,000 | +2,600 | +7.6% | 609 |
2013/02/06 | 35,000 | 37,000 | 33,100 | 34,400 | -600 | -1.7% | 268 |
2013/02/05 | 33,000 | 37,500 | 31,100 | 35,000 | +1,500 | +4.5% | 557 |
2013/02/04 | 36,500 | 37,000 | 33,000 | 33,500 | +1,200 | +3.7% | 400 |
2013/02/01 | 30,850 | 32,500 | 30,000 | 32,300 | +1,550 | +5% | 201 |
2013/01/31 | 32,000 | 32,000 | 30,500 | 30,750 | -200 | -0.6% | 345 |
2013/01/30 | 31,500 | 32,300 | 29,800 | 30,950 | -1,450 | -4.5% | 233 |
2013/01/29 | 33,500 | 33,750 | 31,550 | 32,400 | -2,000 | -5.8% | 497 |
2801~
2850
件表示中 / 3544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 | 10,000円 | +89.2% | - | 0.00% | 24.81倍 | 1.30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 |
リバーエレテク | 45,800円 | +11.5% | -39.3% | 2.18% | 269.41倍 | 0.85倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
NKK | 460,000円 | -10.0% | -89.1% | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
筑波精工 | - | +13.5% | - | - | - | - |
|
- |
ウインテスト | 8,300円 | +145.7% | - | 0.00% | - | 2.44倍 |
|
半導体(イメージセンサー)、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
市場注目の銘柄
チャート関連のコラム