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 |
---|---|---|---|---|---|---|---|
2012/08/28 | 22,900 | 22,990 | 22,850 | 22,900 | -500 | -2.1% | 11 |
2012/08/27 | 23,900 | 23,900 | 22,670 | 23,400 | +410 | +1.8% | 19 |
2012/08/24 | 22,990 | 23,990 | 22,620 | 22,990 | +300 | +1.3% | 17 |
2012/08/23 | 22,610 | 23,400 | 22,610 | 22,690 | -360 | -1.6% | 8 |
2012/08/22 | 23,050 | 23,050 | 23,050 | 23,050 | - | - | 8 |
2012/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/08/20 | 23,010 | 23,050 | 23,010 | 23,050 | -740 | -3.1% | 2 |
2012/08/17 | 23,800 | 23,800 | 22,780 | 23,790 | +470 | +2% | 14 |
2012/08/16 | 22,160 | 23,320 | 22,160 | 23,320 | +320 | +1.4% | 42 |
2012/08/15 | 23,450 | 23,700 | 22,900 | 23,000 | ±0 | ±0% | 10 |
2012/08/14 | 22,530 | 23,000 | 22,200 | 23,000 | +490 | +2.2% | 24 |
2012/08/13 | 22,510 | 22,510 | 22,510 | 22,510 | -490 | -2.1% | 1 |
2012/08/10 | 22,400 | 23,000 | 22,000 | 23,000 | +580 | +2.6% | 43 |
2012/08/09 | 22,620 | 22,660 | 22,400 | 22,420 | -620 | -2.7% | 35 |
2012/08/08 | 23,020 | 24,000 | 23,020 | 23,040 | +20 | +0.1% | 11 |
2012/08/07 | 23,140 | 23,140 | 22,830 | 23,020 | -380 | -1.6% | 11 |
2012/08/06 | 23,100 | 24,000 | 22,600 | 23,400 | +800 | +3.5% | 29 |
2012/08/03 | 22,510 | 25,000 | 22,400 | 22,600 | +200 | +0.9% | 60 |
2012/08/02 | 23,000 | 23,000 | 22,110 | 22,400 | -100 | -0.4% | 68 |
2012/08/01 | 23,500 | 23,800 | 22,010 | 22,500 | -800 | -3.4% | 73 |
2012/07/31 | 23,200 | 25,100 | 21,800 | 23,300 | +1,500 | +6.9% | 125 |
2012/07/30 | 22,610 | 22,610 | 21,610 | 21,800 | -1,300 | -5.6% | 42 |
2012/07/27 | 22,490 | 24,500 | 22,490 | 23,100 | +600 | +2.7% | 42 |
2012/07/26 | 23,500 | 23,500 | 21,660 | 22,500 | +840 | +3.9% | 137 |
2012/07/25 | 24,500 | 24,500 | 21,600 | 21,660 | -2,340 | -9.8% | 65 |
2012/07/24 | 24,700 | 24,700 | 24,000 | 24,000 | -700 | -2.8% | 42 |
2012/07/23 | 25,100 | 25,100 | 24,110 | 24,700 | +600 | +2.5% | 127 |
2012/07/20 | 25,570 | 25,600 | 24,010 | 24,100 | -970 | -3.9% | 189 |
2012/07/19 | 24,760 | 25,900 | 24,600 | 25,070 | -4,190 | -14.3% | 848 |
2012/07/18 | 32,000 | 37,800 | 27,540 | 29,260 | -1,540 | -5% | 1,015 |
2012/07/17 | 32,150 | 32,150 | 30,050 | 30,800 | -1,100 | -3.4% | 43 |
2012/07/13 | 33,050 | 33,050 | 31,650 | 31,900 | -1,400 | -4.2% | 63 |
2012/07/12 | 32,600 | 38,000 | 32,600 | 33,300 | +700 | +2.1% | 131 |
2012/07/11 | 33,000 | 33,450 | 32,600 | 32,600 | -1,400 | -4.1% | 70 |
2012/07/10 | 33,600 | 35,350 | 33,600 | 34,000 | -1,500 | -4.2% | 58 |
2012/07/09 | 35,100 | 35,500 | 34,800 | 35,500 | +750 | +2.2% | 30 |
2012/07/06 | 35,200 | 36,050 | 34,250 | 34,750 | -1,300 | -3.6% | 170 |
2012/07/05 | 38,400 | 38,400 | 35,350 | 36,050 | -2,350 | -6.1% | 175 |
2012/07/04 | 41,000 | 41,000 | 37,850 | 38,400 | -3,950 | -9.3% | 586 |
2012/07/03 | 35,800 | 42,350 | 35,800 | 42,350 | +7,000 | +19.8% | 856 |
2012/07/02 | 37,100 | 37,100 | 34,400 | 35,350 | -1,850 | -5% | 260 |
2012/06/29 | 36,950 | 39,000 | 36,000 | 37,200 | -400 | -1.1% | 196 |
2012/06/28 | 40,000 | 41,000 | 37,000 | 37,600 | -3,100 | -7.6% | 411 |
2012/06/27 | 40,200 | 44,400 | 37,500 | 40,700 | -800 | -1.9% | 408 |
2012/06/26 | 45,500 | 48,300 | 40,650 | 41,500 | -8,500 | -17% | 566 |
2012/06/25 | 58,000 | 61,000 | 45,750 | 50,000 | -2,000 | -3.8% | 1,313 |
2012/06/22 | 46,400 | 52,000 | 46,000 | 52,000 | +7,000 | +15.6% | 384 |
2012/06/21 | 45,000 | 45,000 | 44,000 | 45,000 | +7,000 | +18.4% | 530 |
2012/06/20 | 38,000 | 38,000 | 38,000 | 38,000 | +7,000 | +22.6% | 52 |
2012/06/19 | 27,000 | 31,000 | 27,000 | 31,000 | +5,000 | +19.2% | 25 |
2951~
3000
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