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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,864 | 1,876 | 1,860 | 1,869 | +5 | +0.3% | 4,200 |
| 2025/08/18 | 1,878 | 1,878 | 1,860 | 1,864 | -14 | -0.7% | 3,400 |
| 2025/08/15 | 1,851 | 1,878 | 1,851 | 1,878 | +7 | +0.4% | 9,000 |
| 2025/08/14 | 1,830 | 1,871 | 1,830 | 1,871 | +21 | +1.1% | 800 |
| 2025/08/13 | 1,830 | 1,860 | 1,830 | 1,850 | -17 | -0.9% | 1,200 |
| 2025/08/12 | 1,853 | 1,871 | 1,822 | 1,867 | +6 | +0.3% | 10,900 |
| 2025/08/08 | 1,858 | 1,876 | 1,818 | 1,861 | -4 | -0.2% | 6,400 |
| 2025/08/07 | 1,852 | 1,874 | 1,852 | 1,865 | +13 | +0.7% | 5,800 |
| 2025/08/06 | 1,848 | 1,874 | 1,841 | 1,852 | -3 | -0.2% | 11,800 |
| 2025/08/05 | 1,857 | 1,878 | 1,846 | 1,855 | -5 | -0.3% | 4,300 |
| 2025/08/04 | 1,845 | 1,869 | 1,805 | 1,860 | +7 | +0.4% | 4,600 |
| 2025/08/01 | 1,803 | 1,862 | 1,803 | 1,853 | +50 | +2.8% | 19,700 |
| 2025/07/31 | 1,742 | 1,804 | 1,742 | 1,803 | +61 | +3.5% | 15,600 |
| 2025/07/30 | 1,808 | 1,809 | 1,742 | 1,742 | -40 | -2.2% | 5,300 |
| 2025/07/29 | 1,736 | 1,838 | 1,736 | 1,782 | +42 | +2.4% | 11,000 |
| 2025/07/28 | 1,753 | 1,770 | 1,740 | 1,740 | -11 | -0.6% | 2,600 |
| 2025/07/25 | 1,745 | 1,778 | 1,734 | 1,751 | -17 | -1% | 4,200 |
| 2025/07/24 | 1,734 | 1,779 | 1,734 | 1,768 | +33 | +1.9% | 10,200 |
| 2025/07/23 | 1,757 | 1,783 | 1,735 | 1,735 | -18 | -1% | 6,200 |
| 2025/07/22 | 1,731 | 1,757 | 1,731 | 1,753 | +3 | +0.2% | 3,700 |
| 2025/07/18 | 1,760 | 1,767 | 1,725 | 1,750 | -11 | -0.6% | 9,100 |
| 2025/07/17 | 1,789 | 1,815 | 1,758 | 1,761 | -28 | -1.6% | 8,300 |
| 2025/07/16 | 1,775 | 1,800 | 1,765 | 1,789 | +14 | +0.8% | 4,800 |
| 2025/07/15 | 1,770 | 1,793 | 1,767 | 1,775 | -18 | -1% | 6,600 |
| 2025/07/14 | 1,758 | 1,814 | 1,758 | 1,793 | +35 | +2% | 11,100 |
| 2025/07/11 | 1,795 | 1,815 | 1,756 | 1,758 | -6 | -0.3% | 14,200 |
| 2025/07/10 | 1,784 | 1,798 | 1,754 | 1,764 | -21 | -1.2% | 18,500 |
| 2025/07/09 | 1,837 | 1,837 | 1,781 | 1,785 | -60 | -3.3% | 28,800 |
| 2025/07/08 | 1,835 | 1,998 | 1,755 | 1,845 | +7 | +0.4% | 255,000 |
| 2025/07/07 | 1,870 | 1,986 | 1,723 | 1,838 | +196 | +11.9% | 381,200 |
| 2025/07/04 | 1,592 | 1,664 | 1,572 | 1,642 | +31 | +1.9% | 51,000 |
| 2025/07/03 | 1,564 | 1,924 | 1,554 | 1,611 | +87 | +5.7% | 448,600 |
| 2025/07/02 | 1,520 | 1,530 | 1,520 | 1,524 | +4 | +0.3% | 2,600 |
| 2025/07/01 | 1,524 | 1,542 | 1,514 | 1,520 | -15 | -1% | 4,000 |
| 2025/06/30 | 1,588 | 1,594 | 1,510 | 1,535 | -53 | -3.3% | 11,800 |
| 2025/06/27 | 1,600 | 1,602 | 1,528 | 1,588 | +105 | +7.1% | 36,300 |
| 2025/06/26 | 1,507 | 1,507 | 1,470 | 1,483 | -14 | -0.9% | 5,400 |
| 2025/06/25 | 1,536 | 1,541 | 1,460 | 1,497 | -39 | -2.5% | 15,700 |
| 2025/06/24 | 1,525 | 1,541 | 1,525 | 1,536 | +11 | +0.7% | 1,300 |
| 2025/06/23 | 1,526 | 1,526 | 1,516 | 1,525 | -1 | -0.1% | 3,800 |
| 2025/06/20 | 1,541 | 1,541 | 1,517 | 1,526 | +3 | +0.2% | 6,200 |
| 2025/06/19 | 1,514 | 1,549 | 1,514 | 1,523 | -8 | -0.5% | 4,400 |
| 2025/06/18 | 1,538 | 1,548 | 1,522 | 1,531 | -19 | -1.2% | 2,400 |
| 2025/06/17 | 1,559 | 1,564 | 1,535 | 1,550 | -9 | -0.6% | 2,200 |
| 2025/06/16 | 1,556 | 1,580 | 1,553 | 1,559 | +9 | +0.6% | 1,000 |
| 2025/06/13 | 1,580 | 1,585 | 1,531 | 1,550 | -34 | -2.1% | 6,300 |
| 2025/06/12 | 1,555 | 1,585 | 1,531 | 1,584 | +24 | +1.5% | 800 |
| 2025/06/11 | 1,590 | 1,590 | 1,556 | 1,560 | -15 | -1% | 1,700 |
| 2025/06/10 | 1,546 | 1,583 | 1,502 | 1,575 | +22 | +1.4% | 15,600 |
| 2025/06/09 | 1,612 | 1,652 | 1,540 | 1,553 | -75 | -4.6% | 32,600 |
1～
50
件表示中 / 3765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 | 186,900円 | +6.5% | +0.8% | 2.68% | 13.47倍 | 1.35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 |
| 沢藤電 | 95,500円 | +16.5% | +194.4% | 3.35% | 10.84倍 | 0.33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 |
| リバーエレテク | 44,700円 | +6.5% | - | 2.24% | 13.19倍 | 0.82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 |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
| ユビテック | 25,400円 | +13.4% | - | 0.00% | 75.15倍 | 2.54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 |
市場注目の銘柄
チャート関連のコラム
