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 |
---|---|---|---|---|---|---|---|
2012/01/24 | 25,800 | 26,000 | 25,800 | 26,000 | +700 | +2.8% | 2 |
2012/01/23 | 25,300 | 25,300 | 25,300 | 25,300 | +100 | +0.4% | 2 |
2012/01/20 | 25,050 | 25,200 | 24,300 | 25,200 | -600 | -2.3% | 16 |
2012/01/19 | 25,800 | 25,800 | 24,860 | 25,800 | +1,000 | +4% | 13 |
2012/01/18 | 25,300 | 25,300 | 24,800 | 24,800 | -1,210 | -4.7% | 2 |
2012/01/17 | 26,190 | 26,190 | 26,010 | 26,010 | ±0 | ±0% | 2 |
2012/01/16 | 26,390 | 26,890 | 26,010 | 26,010 | -380 | -1.4% | 6 |
2012/01/13 | 26,390 | 26,640 | 25,510 | 26,390 | -1,500 | -5.4% | 20 |
2012/01/12 | 25,800 | 27,900 | 25,800 | 27,890 | +2,290 | +8.9% | 21 |
2012/01/11 | 25,800 | 25,800 | 24,510 | 25,600 | -200 | -0.8% | 12 |
2012/01/10 | 25,800 | 25,800 | 25,800 | 25,800 | +1,000 | +4% | 3 |
2012/01/06 | 25,100 | 25,100 | 24,210 | 24,800 | - | - | 17 |
2012/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/01/04 | 25,100 | 25,100 | 25,100 | 25,100 | ±0 | ±0% | 1 |
2011/12/30 | 25,600 | 25,600 | 25,100 | 25,100 | +500 | +2% | 2 |
2011/12/29 | 25,300 | 25,300 | 24,600 | 24,600 | -1,200 | -4.7% | 22 |
2011/12/28 | 25,800 | 25,800 | 25,800 | 25,800 | -1,000 | -3.7% | 141 |
2011/12/27 | 25,790 | 26,800 | 25,790 | 26,800 | - | - | 8 |
2011/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/22 | 28,400 | 28,400 | 28,400 | 28,400 | ±0 | ±0% | 5 |
2011/12/21 | 28,400 | 28,400 | 28,400 | 28,400 | - | - | 2 |
2011/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/19 | 27,000 | 28,500 | 27,000 | 28,500 | +1,000 | +3.6% | 10 |
2011/12/16 | 27,180 | 27,500 | 27,180 | 27,500 | +1,490 | +5.7% | 6 |
2011/12/15 | 28,000 | 28,000 | 26,010 | 26,010 | -1,990 | -7.1% | 17 |
2011/12/14 | 27,100 | 28,000 | 27,100 | 28,000 | - | - | 20 |
2011/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/12 | 26,510 | 27,050 | 26,510 | 26,800 | -1,210 | -4.3% | 16 |
2011/12/09 | 28,010 | 28,010 | 28,010 | 28,010 | +1,500 | +5.7% | 1 |
2011/12/08 | 27,000 | 27,000 | 26,510 | 26,510 | - | - | 7 |
2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/06 | 27,000 | 27,800 | 27,000 | 27,800 | -1,190 | -4.1% | 2 |
2011/12/05 | 26,290 | 28,990 | 26,290 | 28,990 | +3,390 | +13.2% | 20 |
2011/12/02 | 25,770 | 25,770 | 25,600 | 25,600 | +100 | +0.4% | 5 |
2011/12/01 | 25,300 | 25,700 | 25,300 | 25,500 | -50 | -0.2% | 15 |
2011/11/30 | 25,500 | 25,810 | 25,500 | 25,550 | -950 | -3.6% | 21 |
2011/11/29 | 26,500 | 26,500 | 26,500 | 26,500 | -700 | -2.6% | 4 |
2011/11/28 | 25,500 | 27,200 | 25,500 | 27,200 | +700 | +2.6% | 11 |
2011/11/25 | 28,000 | 28,000 | 26,010 | 26,500 | -1,500 | -5.4% | 16 |
2011/11/24 | 28,000 | 28,000 | 28,000 | 28,000 | -480 | -1.7% | 2 |
2011/11/22 | 27,990 | 28,480 | 27,990 | 28,480 | -10 | ±0% | 2 |
2011/11/21 | 27,000 | 28,490 | 27,000 | 28,490 | - | - | 16 |
2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/17 | 27,000 | 27,000 | 27,000 | 27,000 | -10 | ±0% | 3 |
2011/11/16 | 27,010 | 27,010 | 27,010 | 27,010 | -990 | -3.5% | 6 |
2011/11/15 | 28,000 | 28,000 | 28,000 | 28,000 | -500 | -1.8% | 1 |
2011/11/14 | 28,500 | 29,000 | 26,800 | 28,500 | ±0 | ±0% | 14 |
2011/11/11 | 28,500 | 28,500 | 27,400 | 28,500 | +1,500 | +5.6% | 10 |
2011/11/10 | 26,000 | 27,500 | 26,000 | 27,000 | -500 | -1.8% | 33 |
2011/11/09 | 27,500 | 27,500 | 27,500 | 27,500 | ±0 | ±0% | 1 |
3101~
3150
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