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 |
---|---|---|---|---|---|---|---|
2012/04/04 | 28,950 | 29,080 | 27,950 | 29,080 | +50 | +0.2% | 31 |
2012/04/03 | 28,800 | 29,030 | 27,960 | 29,030 | -50 | -0.2% | 10 |
2012/04/02 | 28,800 | 29,080 | 28,800 | 29,080 | +280 | +1% | 5 |
2012/03/30 | 28,800 | 28,800 | 28,700 | 28,800 | +1,200 | +4.3% | 15 |
2012/03/29 | 27,450 | 27,600 | 27,450 | 27,600 | +1,100 | +4.2% | 17 |
2012/03/28 | 26,780 | 26,780 | 26,500 | 26,500 | -340 | -1.3% | 2 |
2012/03/27 | 27,610 | 27,610 | 26,840 | 26,840 | -770 | -2.8% | 12 |
2012/03/26 | 26,830 | 27,610 | 26,830 | 27,610 | ±0 | ±0% | 9 |
2012/03/23 | 28,270 | 28,800 | 27,610 | 27,610 | +730 | +2.7% | 21 |
2012/03/22 | 27,690 | 27,690 | 26,800 | 26,880 | +380 | +1.4% | 8 |
2012/03/21 | 27,280 | 27,280 | 26,360 | 26,500 | -1,500 | -5.4% | 29 |
2012/03/19 | 27,330 | 28,400 | 27,330 | 28,000 | -490 | -1.7% | 9 |
2012/03/16 | 29,000 | 29,000 | 27,550 | 28,490 | -510 | -1.8% | 73 |
2012/03/15 | 31,050 | 31,700 | 29,000 | 29,000 | -5,500 | -15.9% | 205 |
2012/03/14 | 34,600 | 36,500 | 32,050 | 34,500 | ±0 | ±0% | 69 |
2012/03/13 | 33,500 | 34,500 | 29,500 | 34,500 | +5,000 | +16.9% | 191 |
2012/03/12 | 26,120 | 31,150 | 26,120 | 29,500 | +3,380 | +12.9% | 91 |
2012/03/09 | 26,700 | 26,700 | 26,120 | 26,120 | +570 | +2.2% | 9 |
2012/03/08 | 25,550 | 25,550 | 25,550 | 25,550 | -950 | -3.6% | 2 |
2012/03/07 | 26,700 | 26,700 | 26,500 | 26,500 | +840 | +3.3% | 4 |
2012/03/06 | 25,350 | 25,660 | 25,350 | 25,660 | +540 | +2.1% | 2 |
2012/03/05 | 25,990 | 25,990 | 25,120 | 25,120 | -880 | -3.4% | 16 |
2012/03/02 | 26,050 | 26,050 | 26,000 | 26,000 | -100 | -0.4% | 4 |
2012/03/01 | 26,300 | 27,000 | 26,100 | 26,100 | -1,420 | -5.2% | 7 |
2012/02/29 | 27,000 | 27,520 | 27,000 | 27,520 | +1,020 | +3.8% | 5 |
2012/02/28 | 27,000 | 27,000 | 25,820 | 26,500 | -1,400 | -5% | 29 |
2012/02/27 | 27,000 | 27,900 | 27,000 | 27,900 | +900 | +3.3% | 25 |
2012/02/24 | 25,750 | 27,000 | 25,750 | 27,000 | +1,500 | +5.9% | 25 |
2012/02/23 | 24,600 | 25,500 | 24,600 | 25,500 | -50 | -0.2% | 34 |
2012/02/22 | 25,550 | 25,550 | 25,500 | 25,550 | +500 | +2% | 10 |
2012/02/21 | 25,400 | 25,600 | 25,050 | 25,050 | -250 | -1% | 17 |
2012/02/20 | 25,850 | 25,850 | 25,200 | 25,300 | -550 | -2.1% | 21 |
2012/02/17 | 25,850 | 25,850 | 25,850 | 25,850 | -250 | -1% | 5 |
2012/02/16 | 27,340 | 27,790 | 26,100 | 26,100 | -750 | -2.8% | 12 |
2012/02/15 | 25,400 | 26,850 | 25,400 | 26,850 | +1,850 | +7.4% | 43 |
2012/02/14 | 25,000 | 25,000 | 25,000 | 25,000 | +220 | +0.9% | 2 |
2012/02/13 | 24,770 | 24,780 | 24,770 | 24,780 | +490 | +2% | 3 |
2012/02/10 | 24,440 | 24,730 | 24,230 | 24,290 | -710 | -2.8% | 29 |
2012/02/09 | 25,100 | 25,100 | 25,000 | 25,000 | -400 | -1.6% | 13 |
2012/02/08 | 25,500 | 26,190 | 25,300 | 25,400 | -400 | -1.6% | 26 |
2012/02/07 | 25,800 | 25,800 | 25,800 | 25,800 | ±0 | ±0% | 1 |
2012/02/06 | 25,000 | 25,800 | 25,000 | 25,800 | +1,300 | +5.3% | 7 |
2012/02/03 | 24,500 | 24,500 | 24,500 | 24,500 | +160 | +0.7% | 5 |
2012/02/02 | 24,700 | 24,700 | 24,230 | 24,340 | -360 | -1.5% | 33 |
2012/02/01 | 25,120 | 25,120 | 24,700 | 24,700 | -420 | -1.7% | 8 |
2012/01/31 | 25,900 | 25,900 | 25,120 | 25,120 | -280 | -1.1% | 16 |
2012/01/30 | 25,550 | 25,550 | 24,750 | 25,400 | +650 | +2.6% | 9 |
2012/01/27 | 24,700 | 25,030 | 24,700 | 24,750 | - | - | 17 |
2012/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/01/25 | 26,190 | 26,190 | 26,190 | 26,190 | +190 | +0.7% | 5 |
3051~
3100
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