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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 32,000 | 32,500 | 31,200 | 32,500 | -2,200 | -6.3% | 3 |
| 2010/06/04 | 31,200 | 34,700 | 31,200 | 34,700 | +700 | +2.1% | 8 |
| 2010/06/03 | 31,600 | 34,000 | 31,600 | 34,000 | +2,400 | +7.6% | 7 |
| 2010/06/02 | 31,000 | 31,600 | 29,700 | 31,600 | -1,400 | -4.2% | 4 |
| 2010/06/01 | 34,000 | 34,000 | 32,000 | 33,000 | -900 | -2.7% | 9 |
| 2010/05/31 | 30,000 | 33,900 | 30,000 | 33,900 | +2,500 | +8% | 31 |
| 2010/05/28 | 31,400 | 31,400 | 31,400 | 31,400 | +2,200 | +7.5% | 2 |
| 2010/05/27 | 28,100 | 29,200 | 28,100 | 29,200 | +1,100 | +3.9% | 9 |
| 2010/05/26 | 26,240 | 28,100 | 26,240 | 28,100 | -140 | -0.5% | 7 |
| 2010/05/25 | 29,900 | 29,900 | 28,240 | 28,240 | +1,340 | +5% | 14 |
| 2010/05/24 | 27,000 | 27,000 | 26,500 | 26,900 | -100 | -0.4% | 19 |
| 2010/05/21 | 26,010 | 28,000 | 26,000 | 27,000 | -1,000 | -3.6% | 23 |
| 2010/05/20 | 29,300 | 29,500 | 28,000 | 28,000 | -2,000 | -6.7% | 22 |
| 2010/05/19 | 30,100 | 30,100 | 29,010 | 30,000 | -2,000 | -6.3% | 14 |
| 2010/05/18 | 32,000 | 32,000 | 32,000 | 32,000 | +1,600 | +5.3% | 4 |
| 2010/05/17 | 34,000 | 34,000 | 30,400 | 30,400 | - | - | 22 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 37,000 | 37,000 | 36,000 | 36,000 | -1,100 | -3% | 24 |
| 2010/05/12 | 38,500 | 38,500 | 37,100 | 37,100 | -1,400 | -3.6% | 2 |
| 2010/05/11 | 38,500 | 38,500 | 38,500 | 38,500 | -700 | -1.8% | 6 |
| 2010/05/10 | 40,200 | 40,200 | 39,000 | 39,200 | -1,200 | -3% | 5 |
| 2010/05/07 | 37,000 | 40,400 | 37,000 | 40,400 | - | - | 15 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 41,000 | 41,000 | 41,000 | 41,000 | -2,000 | -4.7% | 8 |
| 2010/04/28 | 41,900 | 43,000 | 40,700 | 43,000 | +100 | +0.2% | 8 |
| 2010/04/27 | 43,600 | 43,600 | 41,700 | 42,900 | -600 | -1.4% | 34 |
| 2010/04/26 | 43,000 | 44,200 | 43,000 | 43,500 | +500 | +1.2% | 23 |
| 2010/04/23 | 42,300 | 43,000 | 41,500 | 43,000 | -1,350 | -3% | 21 |
| 2010/04/22 | 45,000 | 45,000 | 41,300 | 44,350 | -2,650 | -5.6% | 67 |
| 2010/04/21 | 44,000 | 49,000 | 43,300 | 47,000 | +2,000 | +4.4% | 63 |
| 2010/04/20 | 54,900 | 54,900 | 45,000 | 45,000 | -2,850 | -6% | 283 |
| 2010/04/19 | 40,800 | 47,850 | 40,800 | 47,850 | +7,000 | +17.1% | 211 |
| 2010/04/16 | 34,000 | 40,850 | 34,000 | 40,850 | +7,000 | +20.7% | 203 |
| 2010/04/15 | 32,900 | 33,950 | 31,100 | 33,850 | +950 | +2.9% | 38 |
| 2010/04/14 | 31,000 | 32,900 | 30,400 | 32,900 | +2,800 | +9.3% | 10 |
| 2010/04/13 | 34,000 | 34,900 | 30,100 | 30,100 | -3,700 | -10.9% | 20 |
| 2010/04/12 | 31,000 | 33,800 | 31,000 | 33,800 | +2,200 | +7% | 25 |
| 2010/04/09 | 31,800 | 31,800 | 30,700 | 31,600 | +400 | +1.3% | 19 |
| 2010/04/08 | 31,200 | 32,700 | 30,000 | 31,200 | -1,600 | -4.9% | 35 |
| 2010/04/07 | 27,700 | 32,800 | 27,700 | 32,800 | +5,000 | +18% | 65 |
| 2010/04/06 | 27,000 | 27,800 | 26,600 | 27,800 | +700 | +2.6% | 10 |
| 2010/04/05 | 26,000 | 27,100 | 26,000 | 27,100 | +1,500 | +5.9% | 6 |
| 2010/04/02 | 27,500 | 27,500 | 25,600 | 25,600 | -1,700 | -6.2% | 13 |
| 2010/04/01 | 25,800 | 27,300 | 25,800 | 27,300 | - | - | 7 |
3551～
3594
件表示中 / 3594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 | 10,500円 | +89.2% | - | 0.00% | 26.05倍 | 1.37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 |
| プラットホーム | 278,000円 | +16.2% | - | 0.00% | 293.25倍 | 10.91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 |
| 三相電機 | 86,900円 | -11.7% | - | 2.88% | - | 0.34倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| 沢藤電 | 91,500円 | -12.1% | -72.1% | 3.50% | 35.90倍 | 0.31倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| 筑波精工 | - | +13.5% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
