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 |
|---|---|---|---|---|---|---|---|
| 2010/12/14 | 33,000 | 36,000 | 32,800 | 36,000 | +3,000 | +9.1% | 46 |
| 2010/12/13 | 32,800 | 33,400 | 32,000 | 33,000 | +3,000 | +10% | 23 |
| 2010/12/10 | 30,600 | 30,600 | 29,520 | 30,000 | - | - | 15 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 32,950 | 33,000 | 32,950 | 33,000 | ±0 | ±0% | 14 |
| 2010/12/07 | 31,900 | 33,000 | 31,900 | 33,000 | - | - | 31 |
| 2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/03 | 28,700 | 30,800 | 28,700 | 30,800 | +1,200 | +4.1% | 7 |
| 2010/12/02 | 29,600 | 30,000 | 29,600 | 29,600 | +100 | +0.3% | 18 |
| 2010/12/01 | 29,030 | 29,500 | 28,200 | 29,500 | -500 | -1.7% | 28 |
| 2010/11/30 | 30,200 | 30,900 | 29,200 | 30,000 | -3,000 | -9.1% | 19 |
| 2010/11/29 | 31,000 | 33,050 | 30,950 | 33,000 | +4,900 | +17.4% | 33 |
| 2010/11/26 | 29,050 | 29,050 | 28,100 | 28,100 | -2,850 | -9.2% | 11 |
| 2010/11/25 | 30,000 | 30,950 | 30,000 | 30,950 | +950 | +3.2% | 7 |
| 2010/11/24 | 29,500 | 30,000 | 29,500 | 30,000 | - | - | 2 |
| 2010/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/19 | 29,850 | 29,850 | 29,850 | 29,850 | +550 | +1.9% | 1 |
| 2010/11/18 | 31,000 | 31,000 | 29,300 | 29,300 | -950 | -3.1% | 2 |
| 2010/11/17 | 30,250 | 30,250 | 30,250 | 30,250 | +2,500 | +9% | 1 |
| 2010/11/16 | 27,750 | 27,750 | 27,750 | 27,750 | -250 | -0.9% | 7 |
| 2010/11/15 | 29,900 | 30,000 | 27,500 | 28,000 | - | - | 28 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 28,000 | 29,090 | 28,000 | 29,090 | +1,090 | +3.9% | 17 |
| 2010/11/09 | 27,700 | 28,000 | 27,700 | 28,000 | +300 | +1.1% | 2 |
| 2010/11/08 | 27,700 | 27,700 | 27,700 | 27,700 | ±0 | ±0% | 2 |
| 2010/11/05 | 27,900 | 27,900 | 27,700 | 27,700 | -600 | -2.1% | 2 |
| 2010/11/04 | 28,300 | 28,300 | 28,300 | 28,300 | +2,500 | +9.7% | 1 |
| 2010/11/02 | 24,900 | 25,800 | 24,900 | 25,800 | +900 | +3.6% | 185 |
| 2010/11/01 | 24,900 | 24,900 | 24,900 | 24,900 | ±0 | ±0% | 13 |
| 2010/10/29 | 24,010 | 25,050 | 24,000 | 24,900 | -90 | -0.4% | 18 |
| 2010/10/28 | 24,100 | 24,990 | 24,100 | 24,990 | -110 | -0.4% | 2 |
| 2010/10/27 | 24,000 | 25,500 | 24,000 | 25,100 | - | - | 9 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 26,200 | 26,200 | 24,200 | 24,200 | -2,050 | -7.8% | 8 |
| 2010/10/22 | 26,500 | 26,500 | 24,900 | 26,250 | +1,540 | +6.2% | 6 |
| 2010/10/21 | 24,210 | 24,710 | 24,210 | 24,710 | - | - | 2 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 25,000 | 26,450 | 25,000 | 26,450 | +450 | +1.7% | 2 |
| 2010/10/18 | 25,110 | 26,000 | 25,000 | 26,000 | +650 | +2.6% | 5 |
| 2010/10/15 | 26,150 | 26,150 | 25,350 | 25,350 | - | - | 102 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 25,150 | 26,150 | 25,150 | 26,150 | +350 | +1.4% | 3 |
| 2010/10/12 | 25,800 | 25,800 | 25,800 | 25,800 | - | - | 2 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 27,800 | 27,800 | 27,800 | 27,800 | -10 | ±0% | 200 |
| 2010/10/06 | 25,210 | 27,810 | 25,210 | 27,810 | - | - | 5 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 26,800 | 26,800 | 25,900 | 26,000 | - | - | 10 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
件表示中 / 3674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 | 11,000円 | +57.2% | - | 0.00% | 261.90倍 | 0.97倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| 京 写 | 30,900円 | +1.7% | +6.5% | 3.56% | 7.02倍 | 0.47倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| ツインバード | 39,100円 | +1.9% | +8.4% | 3.32% | 32.05倍 | 0.54倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| ダイヤＨＤ | 45,400円 | -2.2% | -61.9% | 5.51% | - | 0.39倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
| ＨＰＣシステムス | 95,000円 | +4.3% | +39.0% | 2.74% | 9.63倍 | 1.69倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
市場注目の銘柄
チャート関連のコラム
