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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 66,000 | 66,500 | 64,500 | 65,500 | ±0 | ±0% | 35 |
| 2011/02/18 | 67,000 | 67,500 | 63,700 | 65,500 | +500 | +0.8% | 44 |
| 2011/02/17 | 65,000 | 66,000 | 63,300 | 65,000 | +1,500 | +2.4% | 62 |
| 2011/02/16 | 63,000 | 65,000 | 62,900 | 63,500 | +500 | +0.8% | 41 |
| 2011/02/15 | 64,500 | 64,600 | 61,500 | 63,000 | -1,500 | -2.3% | 17 |
| 2011/02/14 | 65,800 | 65,800 | 63,000 | 64,500 | -300 | -0.5% | 5 |
| 2011/02/10 | 64,800 | 64,800 | 64,800 | 64,800 | -100 | -0.2% | 2 |
| 2011/02/09 | 63,500 | 67,000 | 63,500 | 64,900 | +1,900 | +3% | 15 |
| 2011/02/08 | 64,200 | 66,200 | 63,000 | 63,000 | -1,200 | -1.9% | 28 |
| 2011/02/07 | 65,500 | 67,000 | 64,100 | 64,200 | +1,100 | +1.7% | 61 |
| 2011/02/04 | 67,000 | 67,000 | 61,600 | 63,100 | -3,900 | -5.8% | 53 |
| 2011/02/03 | 63,000 | 67,000 | 61,300 | 67,000 | +1,300 | +2% | 94 |
| 2011/02/02 | 75,000 | 75,000 | 65,700 | 65,700 | -4,100 | -5.9% | 189 |
| 2011/02/01 | 59,900 | 69,800 | 58,700 | 69,800 | +10,000 | +16.7% | 270 |
| 2011/01/31 | 61,500 | 62,000 | 59,800 | 59,800 | -3,200 | -5.1% | 49 |
| 2011/01/28 | 68,000 | 68,000 | 62,600 | 63,000 | -5,000 | -7.4% | 53 |
| 2011/01/27 | 66,000 | 68,000 | 66,000 | 68,000 | +1,000 | +1.5% | 28 |
| 2011/01/26 | 65,000 | 68,000 | 64,000 | 67,000 | -800 | -1.2% | 60 |
| 2011/01/25 | 68,900 | 70,000 | 67,700 | 67,800 | -2,100 | -3% | 74 |
| 2011/01/24 | 62,600 | 70,000 | 62,600 | 69,900 | +4,300 | +6.6% | 119 |
| 2011/01/21 | 69,200 | 72,500 | 62,600 | 65,600 | -4,400 | -6.3% | 183 |
| 2011/01/20 | 68,000 | 74,000 | 68,000 | 70,000 | +3,000 | +4.5% | 284 |
| 2011/01/19 | 65,600 | 67,700 | 65,000 | 67,000 | +1,100 | +1.7% | 158 |
| 2011/01/18 | 70,100 | 70,300 | 65,000 | 65,900 | -4,100 | -5.9% | 122 |
| 2011/01/17 | 73,900 | 73,900 | 69,500 | 70,000 | -3,000 | -4.1% | 73 |
| 2011/01/14 | 72,800 | 75,000 | 71,000 | 73,000 | -2,000 | -2.7% | 177 |
| 2011/01/13 | 75,000 | 78,700 | 73,000 | 75,000 | -2,400 | -3.1% | 254 |
| 2011/01/12 | 90,000 | 91,000 | 74,200 | 77,400 | -9,600 | -11% | 638 |
| 2011/01/11 | 73,000 | 87,000 | 67,000 | 87,000 | +15,000 | +20.8% | 859 |
| 2011/01/07 | 76,400 | 84,900 | 66,000 | 72,000 | -2,900 | -3.9% | 1,501 |
| 2011/01/06 | 74,900 | 74,900 | 74,000 | 74,900 | +10,000 | +15.4% | 858 |
| 2011/01/05 | 64,900 | 64,900 | 64,900 | 64,900 | +10,000 | +18.2% | 63 |
| 2011/01/04 | 54,900 | 54,900 | 54,900 | 54,900 | +7,000 | +14.6% | 64 |
| 2010/12/30 | 48,000 | 48,000 | 43,000 | 47,900 | +400 | +0.8% | 42 |
| 2010/12/29 | 42,900 | 49,000 | 40,500 | 47,500 | +4,400 | +10.2% | 134 |
| 2010/12/28 | 48,100 | 48,100 | 43,100 | 43,100 | -6,400 | -12.9% | 172 |
| 2010/12/27 | 44,000 | 49,500 | 43,300 | 49,500 | +7,000 | +16.5% | 1,082 |
| 2010/12/24 | 44,200 | 44,500 | 40,000 | 42,500 | -1,000 | -2.3% | 431 |
| 2010/12/22 | 42,850 | 46,000 | 42,850 | 43,500 | -4,150 | -8.7% | 60 |
| 2010/12/21 | 48,100 | 52,000 | 45,000 | 47,650 | -1,900 | -3.8% | 316 |
| 2010/12/20 | 46,750 | 49,550 | 46,500 | 49,550 | +7,000 | +16.5% | 340 |
| 2010/12/17 | 37,950 | 42,550 | 37,000 | 42,550 | +6,900 | +19.4% | 66 |
| 2010/12/16 | 37,000 | 37,000 | 35,650 | 35,650 | -1,350 | -3.6% | 27 |
| 2010/12/15 | 35,950 | 37,500 | 33,550 | 37,000 | +1,000 | +2.8% | 40 |
| 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 |
3551～
3600
件表示中 / 3768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 | 16,400円 | +57.2% | - | 0.00% | 390.48倍 | 2.06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 |
| ピクセラ | 6,300円 | - | - | 0.00% | - | 11.78倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| プラットホーム | 131,000円 | +11.4% | +157.1% | 0.00% | 517.79倍 | 14.98倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| アルチザ | 62,300円 | +10.3% | +731.1% | 3.21% | 20.96倍 | 0.82倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| 大井電気 | 395,000円 | +10.5% | -18.8% | 1.77% | 6.88倍 | 0.74倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
市場注目の銘柄
チャート関連のコラム
