ニューテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,563 | 1,563 | 1,554 | 1,554 | -1 | -0.1% | 800 |
| 2025/01/24 | 1,565 | 1,565 | 1,551 | 1,555 | -5 | -0.3% | 700 |
| 2025/01/23 | 1,545 | 1,560 | 1,545 | 1,560 | +15 | +1% | 1,100 |
| 2025/01/22 | 1,549 | 1,563 | 1,545 | 1,545 | -3 | -0.2% | 5,300 |
| 2025/01/21 | 1,530 | 1,551 | 1,530 | 1,548 | +7 | +0.5% | 1,600 |
| 2025/01/20 | 1,552 | 1,565 | 1,541 | 1,541 | -25 | -1.6% | 2,700 |
| 2025/01/17 | 1,556 | 1,571 | 1,556 | 1,566 | -3 | -0.2% | 1,400 |
| 2025/01/16 | 1,545 | 1,574 | 1,545 | 1,569 | +27 | +1.8% | 2,900 |
| 2025/01/15 | 1,544 | 1,556 | 1,542 | 1,542 | -8 | -0.5% | 3,200 |
| 2025/01/14 | 1,551 | 1,559 | 1,546 | 1,550 | -12 | -0.8% | 1,800 |
| 2025/01/10 | 1,605 | 1,605 | 1,561 | 1,562 | -66 | -4.1% | 6,100 |
| 2025/01/09 | 1,641 | 1,650 | 1,550 | 1,628 | +27 | +1.7% | 58,200 |
| 2025/01/08 | 1,572 | 1,604 | 1,572 | 1,601 | +37 | +2.4% | 15,800 |
| 2025/01/07 | 1,569 | 1,570 | 1,559 | 1,564 | +5 | +0.3% | 4,400 |
| 2025/01/06 | 1,562 | 1,569 | 1,559 | 1,559 | +13 | +0.8% | 5,000 |
| 2024/12/30 | 1,538 | 1,550 | 1,538 | 1,546 | +2 | +0.1% | 600 |
| 2024/12/27 | 1,542 | 1,558 | 1,537 | 1,544 | +3 | +0.2% | 2,600 |
| 2024/12/26 | 1,537 | 1,547 | 1,537 | 1,541 | +15 | +1% | 9,000 |
| 2024/12/25 | 1,526 | 1,527 | 1,520 | 1,526 | ±0 | ±0% | 2,000 |
| 2024/12/24 | 1,527 | 1,527 | 1,515 | 1,526 | -1 | -0.1% | 600 |
| 2024/12/23 | 1,520 | 1,531 | 1,518 | 1,527 | +2 | +0.1% | 1,700 |
| 2024/12/20 | 1,523 | 1,532 | 1,510 | 1,525 | -5 | -0.3% | 1,700 |
| 2024/12/19 | 1,530 | 1,530 | 1,502 | 1,530 | +5 | +0.3% | 3,100 |
| 2024/12/18 | 1,529 | 1,537 | 1,525 | 1,525 | -12 | -0.8% | 1,300 |
| 2024/12/17 | 1,528 | 1,539 | 1,527 | 1,537 | +7 | +0.5% | 5,500 |
| 2024/12/16 | 1,537 | 1,545 | 1,530 | 1,530 | -7 | -0.5% | 13,400 |
| 2024/12/13 | 1,531 | 1,537 | 1,531 | 1,537 | -1 | -0.1% | 400 |
| 2024/12/12 | 1,536 | 1,538 | 1,533 | 1,538 | ±0 | ±0% | 1,500 |
| 2024/12/11 | 1,547 | 1,547 | 1,535 | 1,538 | -8 | -0.5% | 600 |
| 2024/12/10 | 1,540 | 1,546 | 1,535 | 1,546 | +2 | +0.1% | 4,400 |
| 2024/12/09 | 1,533 | 1,544 | 1,533 | 1,544 | +7 | +0.5% | 500 |
| 2024/12/06 | 1,533 | 1,537 | 1,533 | 1,537 | -2 | -0.1% | 400 |
| 2024/12/05 | 1,540 | 1,540 | 1,539 | 1,539 | +4 | +0.3% | 600 |
| 2024/12/04 | 1,540 | 1,540 | 1,535 | 1,535 | -3 | -0.2% | 800 |
| 2024/12/03 | 1,537 | 1,538 | 1,522 | 1,538 | +3 | +0.2% | 800 |
| 2024/12/02 | 1,547 | 1,547 | 1,535 | 1,535 | -5 | -0.3% | 700 |
| 2024/11/29 | 1,541 | 1,541 | 1,533 | 1,540 | -1 | -0.1% | 3,600 |
| 2024/11/28 | 1,536 | 1,541 | 1,536 | 1,541 | -2 | -0.1% | 300 |
| 2024/11/27 | 1,549 | 1,549 | 1,538 | 1,543 | -6 | -0.4% | 500 |
| 2024/11/26 | 1,547 | 1,550 | 1,533 | 1,549 | +7 | +0.5% | 1,100 |
| 2024/11/25 | 1,553 | 1,553 | 1,542 | 1,542 | -7 | -0.5% | 700 |
| 2024/11/22 | 1,540 | 1,549 | 1,540 | 1,549 | -1 | -0.1% | 800 |
| 2024/11/21 | 1,545 | 1,550 | 1,545 | 1,550 | +5 | +0.3% | 1,000 |
| 2024/11/20 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 800 |
| 2024/11/19 | 1,550 | 1,550 | 1,528 | 1,550 | +15 | +1% | 1,500 |
| 2024/11/18 | 1,535 | 1,535 | 1,535 | 1,535 | -6 | -0.4% | 200 |
| 2024/11/15 | 1,534 | 1,552 | 1,531 | 1,541 | +6 | +0.4% | 1,400 |
| 2024/11/14 | 1,550 | 1,550 | 1,535 | 1,535 | -15 | -1% | 900 |
| 2024/11/13 | 1,539 | 1,550 | 1,538 | 1,550 | +8 | +0.5% | 1,600 |
| 2024/11/12 | 1,550 | 1,550 | 1,542 | 1,542 | -1 | -0.1% | 200 |
1～
50
件表示中 / 3627件
類似銘柄と比較する
現在ご覧いただいている「ニューテック」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 |
|---|---|---|---|---|---|---|---|---|
| ニューテック | 157,000円 | +13.5% | +12.2% | 3.18% | 9.30倍 | 1.19倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| インスペック | 80,100円 | +40.9% | - | 0.37% | 40.11倍 | 3.60倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| ユビテック | 22,400円 | +8.3% | - | 0.00% | - | 1.67倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
| 大日光 | 46,000円 | +2.0% | 0.0% | 2.61% | 8.64倍 | 0.45倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| Ｃ＆ＧＳＹＳ | 31,100円 | -0.7% | +33.3% | 3.22% | 24.62倍 | 0.96倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
市場注目の銘柄
チャート関連のコラム
