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 |
---|---|---|---|---|---|---|---|
2013/01/28 | 38,000 | 39,500 | 33,900 | 34,400 | +600 | +1.8% | 1,613 |
2013/01/25 | 28,800 | 33,800 | 28,800 | 33,800 | +5,000 | +17.4% | 1,279 |
2013/01/24 | 30,000 | 30,900 | 27,730 | 28,800 | -4,700 | -14% | 3,103 |
2013/01/23 | 33,500 | 33,500 | 33,500 | 33,500 | +5,000 | +17.5% | 391 |
2013/01/22 | 28,500 | 28,500 | 28,500 | 28,500 | +5,000 | +21.3% | 13 |
2013/01/21 | 23,500 | 23,700 | 22,300 | 23,500 | ±0 | ±0% | 304 |
2013/01/18 | 22,900 | 23,600 | 22,010 | 23,500 | +600 | +2.6% | 112 |
2013/01/17 | 22,500 | 22,900 | 21,500 | 22,900 | +200 | +0.9% | 71 |
2013/01/16 | 22,780 | 23,500 | 22,700 | 22,700 | -10 | ±0% | 71 |
2013/01/15 | 23,700 | 23,700 | 22,620 | 22,710 | -790 | -3.4% | 93 |
2013/01/11 | 23,000 | 23,800 | 23,000 | 23,500 | +1,500 | +6.8% | 319 |
2013/01/10 | 21,990 | 22,590 | 21,100 | 22,000 | +970 | +4.6% | 120 |
2013/01/09 | 21,000 | 22,000 | 20,900 | 21,030 | +30 | +0.1% | 35 |
2013/01/08 | 21,300 | 21,300 | 20,850 | 21,000 | +100 | +0.5% | 70 |
2013/01/07 | 21,250 | 21,400 | 20,810 | 20,900 | -200 | -0.9% | 34 |
2013/01/04 | 20,800 | 21,350 | 20,800 | 21,100 | +110 | +0.5% | 68 |
2012/12/28 | 21,000 | 21,070 | 20,800 | 20,990 | -10 | ±0% | 79 |
2012/12/27 | 21,000 | 21,000 | 20,500 | 21,000 | +210 | +1% | 84 |
2012/12/26 | 21,890 | 21,890 | 19,990 | 20,790 | -1,000 | -4.6% | 82 |
2012/12/25 | 20,740 | 21,790 | 20,740 | 21,790 | +1,550 | +7.7% | 346 |
2012/12/21 | 19,730 | 20,240 | 19,610 | 20,240 | +420 | +2.1% | 37 |
2012/12/20 | 20,850 | 20,850 | 19,510 | 19,820 | -720 | -3.5% | 130 |
2012/12/19 | 21,240 | 21,800 | 20,450 | 20,540 | -1,360 | -6.2% | 170 |
2012/12/18 | 23,100 | 23,600 | 21,000 | 21,900 | -1,000 | -4.4% | 241 |
2012/12/17 | 22,000 | 23,600 | 21,350 | 22,900 | +2,100 | +10.1% | 499 |
2012/12/14 | 20,000 | 20,900 | 20,000 | 20,800 | +800 | +4% | 50 |
2012/12/13 | 19,600 | 20,500 | 19,450 | 20,000 | +610 | +3.1% | 109 |
2012/12/12 | 19,350 | 19,390 | 19,350 | 19,390 | +40 | +0.2% | 15 |
2012/12/11 | 19,300 | 19,800 | 19,190 | 19,350 | +60 | +0.3% | 40 |
2012/12/10 | 18,560 | 19,300 | 18,550 | 19,290 | -60 | -0.3% | 50 |
2012/12/07 | 19,070 | 19,410 | 19,060 | 19,350 | +290 | +1.5% | 49 |
2012/12/06 | 18,970 | 19,490 | 18,970 | 19,060 | -640 | -3.2% | 11 |
2012/12/05 | 18,920 | 19,700 | 18,920 | 19,700 | +700 | +3.7% | 7 |
2012/12/04 | 18,640 | 19,640 | 18,640 | 19,000 | +360 | +1.9% | 48 |
2012/12/03 | 18,800 | 18,850 | 18,640 | 18,640 | -300 | -1.6% | 58 |
2012/11/30 | 18,550 | 18,940 | 18,200 | 18,940 | +340 | +1.8% | 65 |
2012/11/29 | 18,950 | 18,950 | 18,600 | 18,600 | -400 | -2.1% | 43 |
2012/11/28 | 18,970 | 19,000 | 18,520 | 19,000 | ±0 | ±0% | 21 |
2012/11/27 | 19,500 | 19,500 | 19,000 | 19,000 | -200 | -1% | 16 |
2012/11/26 | 18,700 | 19,200 | 18,630 | 19,200 | +630 | +3.4% | 53 |
2012/11/22 | 18,990 | 19,000 | 18,550 | 18,570 | -430 | -2.3% | 21 |
2012/11/21 | 18,510 | 19,000 | 18,510 | 19,000 | +200 | +1.1% | 18 |
2012/11/20 | 18,650 | 18,800 | 18,500 | 18,800 | +240 | +1.3% | 47 |
2012/11/19 | 19,020 | 19,100 | 18,160 | 18,560 | -60 | -0.3% | 59 |
2012/11/16 | 19,000 | 19,350 | 18,620 | 18,620 | -80 | -0.4% | 11 |
2012/11/15 | 18,600 | 18,700 | 18,290 | 18,700 | -300 | -1.6% | 54 |
2012/11/14 | 19,300 | 19,300 | 18,500 | 19,000 | +300 | +1.6% | 65 |
2012/11/13 | 18,930 | 19,300 | 18,300 | 18,700 | -600 | -3.1% | 55 |
2012/11/12 | 18,650 | 19,300 | 18,650 | 19,300 | +300 | +1.6% | 52 |
2012/11/09 | 18,650 | 19,500 | 18,100 | 19,000 | -400 | -2.1% | 101 |
2851~
2900
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