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 |
---|---|---|---|---|---|---|---|
2011/11/08 | 27,500 | 27,500 | 27,500 | 27,500 | ±0 | ±0% | 10 |
2011/11/07 | 26,400 | 27,500 | 26,400 | 27,500 | - | - | 2 |
2011/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/02 | 27,500 | 27,600 | 26,600 | 27,600 | -300 | -1.1% | 6 |
2011/11/01 | 27,900 | 27,900 | 27,900 | 27,900 | +700 | +2.6% | 1 |
2011/10/31 | 27,200 | 27,200 | 27,200 | 27,200 | -200 | -0.7% | 1 |
2011/10/28 | 27,600 | 27,600 | 27,400 | 27,400 | - | - | 3 |
2011/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/26 | 27,500 | 27,500 | 27,500 | 27,500 | ±0 | ±0% | 2 |
2011/10/25 | 29,500 | 29,500 | 27,500 | 27,500 | - | - | 8 |
2011/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/21 | 27,000 | 27,500 | 26,800 | 27,500 | ±0 | ±0% | 10 |
2011/10/20 | 27,500 | 27,500 | 27,500 | 27,500 | +300 | +1.1% | 6 |
2011/10/19 | 29,100 | 29,100 | 27,200 | 27,200 | -400 | -1.4% | 8 |
2011/10/18 | 28,490 | 28,490 | 27,600 | 27,600 | -1,890 | -6.4% | 6 |
2011/10/17 | 29,490 | 29,490 | 29,490 | 29,490 | +490 | +1.7% | 1 |
2011/10/14 | 29,300 | 29,300 | 29,000 | 29,000 | -800 | -2.7% | 6 |
2011/10/13 | 29,800 | 29,800 | 29,800 | 29,800 | - | - | 2 |
2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/10/07 | 30,000 | 30,000 | 29,300 | 29,800 | -400 | -1.3% | 6 |
2011/10/06 | 29,000 | 30,200 | 29,000 | 30,200 | +700 | +2.4% | 10 |
2011/10/05 | 28,000 | 29,500 | 27,050 | 29,500 | +790 | +2.8% | 21 |
2011/10/04 | 29,710 | 29,710 | 26,710 | 28,710 | - | - | 7 |
2011/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/29 | 29,800 | 30,300 | 29,800 | 29,800 | +310 | +1.1% | 34 |
2011/09/28 | 28,500 | 29,490 | 28,500 | 29,490 | +990 | +3.5% | 3 |
2011/09/27 | 26,900 | 28,500 | 26,900 | 28,500 | -900 | -3.1% | 10 |
2011/09/26 | 28,000 | 29,500 | 27,500 | 29,400 | -290 | -1% | 11 |
2011/09/22 | 30,000 | 30,000 | 28,570 | 29,690 | -410 | -1.4% | 15 |
2011/09/21 | 29,050 | 30,100 | 28,520 | 30,100 | +1,550 | +5.4% | 28 |
2011/09/20 | 29,300 | 29,300 | 28,260 | 28,550 | -4,950 | -14.8% | 136 |
2011/09/16 | 33,700 | 33,700 | 33,500 | 33,500 | -650 | -1.9% | 8 |
2011/09/15 | 33,000 | 34,150 | 33,000 | 34,150 | +1,200 | +3.6% | 24 |
2011/09/14 | 34,500 | 34,500 | 32,200 | 32,950 | -550 | -1.6% | 10 |
2011/09/13 | 32,700 | 33,750 | 32,700 | 33,500 | +1,500 | +4.7% | 20 |
2011/09/12 | 31,950 | 32,000 | 31,500 | 32,000 | +1,000 | +3.2% | 12 |
2011/09/09 | 31,000 | 31,000 | 31,000 | 31,000 | -1,000 | -3.1% | 5 |
2011/09/08 | 31,900 | 32,000 | 31,900 | 32,000 | +1,500 | +4.9% | 9 |
2011/09/07 | 30,100 | 30,500 | 30,100 | 30,500 | +350 | +1.2% | 5 |
2011/09/06 | 30,550 | 30,550 | 30,150 | 30,150 | -750 | -2.4% | 7 |
2011/09/05 | 30,650 | 30,900 | 30,200 | 30,900 | -1,150 | -3.6% | 21 |
2011/09/02 | 34,550 | 35,500 | 31,900 | 32,050 | -50 | -0.2% | 34 |
2011/09/01 | 33,550 | 33,550 | 32,100 | 32,100 | +1,600 | +5.2% | 5 |
2011/08/31 | 32,200 | 32,200 | 30,500 | 30,500 | -1,700 | -5.3% | 7 |
2011/08/30 | 32,200 | 32,200 | 32,200 | 32,200 | +1,400 | +4.5% | 1 |
2011/08/29 | 30,800 | 30,800 | 30,800 | 30,800 | -700 | -2.2% | 1 |
2011/08/26 | 31,000 | 31,500 | 31,000 | 31,500 | +350 | +1.1% | 6 |
2011/08/25 | 31,150 | 31,200 | 31,150 | 31,150 | -1,350 | -4.2% | 10 |
3151~
3200
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