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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,622 | 1,622 | 1,610 | 1,612 | -11 | -0.7% | 900 |
| 2025/06/03 | 1,607 | 1,623 | 1,607 | 1,623 | +8 | +0.5% | 700 |
| 2025/06/02 | 1,625 | 1,625 | 1,615 | 1,615 | -10 | -0.6% | 800 |
| 2025/05/30 | 1,625 | 1,625 | 1,625 | 1,625 | +5 | +0.3% | 100 |
| 2025/05/29 | 1,625 | 1,630 | 1,620 | 1,620 | -3 | -0.2% | 1,900 |
| 2025/05/28 | 1,648 | 1,648 | 1,613 | 1,623 | -26 | -1.6% | 1,500 |
| 2025/05/27 | 1,620 | 1,649 | 1,620 | 1,649 | +29 | +1.8% | 500 |
| 2025/05/26 | 1,655 | 1,655 | 1,620 | 1,620 | -16 | -1% | 800 |
| 2025/05/23 | 1,647 | 1,659 | 1,636 | 1,636 | -23 | -1.4% | 1,400 |
| 2025/05/22 | 1,640 | 1,668 | 1,639 | 1,659 | +19 | +1.2% | 1,700 |
| 2025/05/21 | 1,635 | 1,672 | 1,635 | 1,640 | -12 | -0.7% | 2,200 |
| 2025/05/20 | 1,694 | 1,716 | 1,638 | 1,652 | -82 | -4.7% | 3,500 |
| 2025/05/19 | 1,569 | 1,916 | 1,558 | 1,734 | +176 | +11.3% | 157,300 |
| 2025/05/16 | 1,575 | 1,575 | 1,552 | 1,558 | -16 | -1% | 900 |
| 2025/05/15 | 1,575 | 1,575 | 1,570 | 1,574 | +23 | +1.5% | 500 |
| 2025/05/14 | 1,551 | 1,551 | 1,551 | 1,551 | -18 | -1.1% | 100 |
| 2025/05/13 | 1,556 | 1,569 | 1,555 | 1,569 | +6 | +0.4% | 400 |
| 2025/05/12 | 1,563 | 1,563 | 1,563 | 1,563 | +1 | +0.1% | 200 |
| 2025/05/09 | 1,546 | 1,585 | 1,546 | 1,562 | -24 | -1.5% | 1,800 |
| 2025/05/08 | 1,590 | 1,590 | 1,586 | 1,586 | -14 | -0.9% | 200 |
| 2025/05/07 | 1,590 | 1,600 | 1,545 | 1,600 | +10 | +0.6% | 1,500 |
| 2025/05/02 | 1,590 | 1,590 | 1,590 | 1,590 | +6 | +0.4% | 500 |
| 2025/05/01 | 1,599 | 1,599 | 1,584 | 1,584 | -15 | -0.9% | 500 |
| 2025/04/30 | 1,566 | 1,599 | 1,566 | 1,599 | +17 | +1.1% | 1,400 |
| 2025/04/28 | 1,588 | 1,589 | 1,561 | 1,582 | +25 | +1.6% | 4,000 |
| 2025/04/25 | 1,579 | 1,589 | 1,540 | 1,557 | -22 | -1.4% | 3,000 |
| 2025/04/24 | 1,560 | 1,579 | 1,560 | 1,579 | - | - | 1,000 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,583 | 1,583 | 1,560 | 1,560 | -22 | -1.4% | 6,100 |
| 2025/04/21 | 1,597 | 1,598 | 1,541 | 1,582 | -17 | -1.1% | 1,000 |
| 2025/04/18 | 1,517 | 1,599 | 1,517 | 1,599 | +69 | +4.5% | 4,700 |
| 2025/04/17 | 1,501 | 1,531 | 1,501 | 1,530 | +9 | +0.6% | 5,000 |
| 2025/04/16 | 1,542 | 1,560 | 1,512 | 1,521 | +1 | +0.1% | 7,100 |
| 2025/04/15 | 1,500 | 1,521 | 1,491 | 1,520 | -16 | -1% | 3,100 |
| 2025/04/14 | 1,519 | 1,578 | 1,487 | 1,536 | +17 | +1.1% | 6,800 |
| 2025/04/11 | 1,495 | 1,527 | 1,495 | 1,519 | +24 | +1.6% | 1,100 |
| 2025/04/10 | 1,485 | 1,547 | 1,483 | 1,495 | +54 | +3.7% | 2,500 |
| 2025/04/09 | 1,465 | 1,465 | 1,375 | 1,441 | -30 | -2% | 6,500 |
| 2025/04/08 | 1,500 | 1,540 | 1,470 | 1,471 | +1 | +0.1% | 7,100 |
| 2025/04/07 | 1,455 | 1,537 | 1,455 | 1,470 | -77 | -5% | 6,800 |
| 2025/04/04 | 1,545 | 1,573 | 1,506 | 1,547 | -38 | -2.4% | 3,200 |
| 2025/04/03 | 1,580 | 1,589 | 1,560 | 1,585 | ±0 | ±0% | 5,400 |
| 2025/04/02 | 1,577 | 1,585 | 1,565 | 1,585 | ±0 | ±0% | 700 |
| 2025/04/01 | 1,599 | 1,599 | 1,560 | 1,585 | +4 | +0.3% | 5,200 |
| 2025/03/31 | 1,576 | 1,591 | 1,555 | 1,581 | +1 | +0.1% | 16,400 |
| 2025/03/28 | 1,580 | 1,585 | 1,564 | 1,580 | ±0 | ±0% | 5,100 |
| 2025/03/27 | 1,608 | 1,636 | 1,561 | 1,580 | -94 | -5.6% | 12,000 |
| 2025/03/26 | 1,678 | 1,678 | 1,670 | 1,674 | ±0 | ±0% | 900 |
| 2025/03/25 | 1,647 | 1,675 | 1,647 | 1,674 | -6 | -0.4% | 2,900 |
| 2025/03/24 | 1,655 | 1,680 | 1,655 | 1,680 | +44 | +2.7% | 8,200 |
1～
50
件表示中 / 3713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 | 161,200円 | +6.5% | +0.8% | 3.10% | 11.53倍 | 1.15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 |
| ユビテック | 24,400円 | +37.8% | - | 0.00% | - | 1.96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 |
| インスペック | 85,100円 | +31.9% | - | 0.00% | - | 3.82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 |
| エブレン | 213,000円 | +1.9% | +9.5% | 2.25% | 9.45倍 | 0.67倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| 大日光 | 47,800円 | +0.1% | +28.1% | 3.35% | 6.22倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
