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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 1,395 | 1,400 | 1,381 | 1,399 | -6 | -0.4% | 7,900 |
| 2023/01/12 | 1,446 | 1,446 | 1,405 | 1,405 | -18 | -1.3% | 7,800 |
| 2023/01/11 | 1,419 | 1,423 | 1,381 | 1,423 | +4 | +0.3% | 10,800 |
| 2023/01/10 | 1,478 | 1,496 | 1,405 | 1,419 | -139 | -8.9% | 40,100 |
| 2023/01/06 | 1,482 | 1,578 | 1,446 | 1,558 | +114 | +7.9% | 43,000 |
| 2023/01/05 | 1,433 | 1,445 | 1,392 | 1,444 | +56 | +4% | 7,100 |
| 2023/01/04 | 1,380 | 1,402 | 1,365 | 1,388 | +32 | +2.4% | 6,600 |
| 2022/12/30 | 1,373 | 1,386 | 1,354 | 1,356 | -14 | -1% | 2,100 |
| 2022/12/29 | 1,302 | 1,370 | 1,302 | 1,370 | +43 | +3.2% | 4,600 |
| 2022/12/28 | 1,338 | 1,340 | 1,314 | 1,327 | -12 | -0.9% | 7,300 |
| 2022/12/27 | 1,350 | 1,350 | 1,320 | 1,339 | -3 | -0.2% | 6,900 |
| 2022/12/26 | 1,385 | 1,397 | 1,340 | 1,342 | -41 | -3% | 11,100 |
| 2022/12/23 | 1,501 | 1,508 | 1,381 | 1,383 | -17 | -1.2% | 33,500 |
| 2022/12/22 | 1,447 | 1,447 | 1,375 | 1,400 | -14 | -1% | 8,100 |
| 2022/12/21 | 1,369 | 1,418 | 1,320 | 1,414 | +48 | +3.5% | 11,900 |
| 2022/12/20 | 1,478 | 1,478 | 1,310 | 1,366 | +24 | +1.8% | 33,800 |
| 2022/12/19 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 500 |
| 2022/12/16 | 1,335 | 1,350 | 1,334 | 1,342 | -2 | -0.1% | 700 |
| 2022/12/15 | 1,340 | 1,344 | 1,334 | 1,344 | +10 | +0.7% | 1,000 |
| 2022/12/14 | 1,350 | 1,350 | 1,334 | 1,334 | -16 | -1.2% | 1,600 |
| 2022/12/13 | 1,347 | 1,350 | 1,332 | 1,350 | -9 | -0.7% | 2,400 |
| 2022/12/12 | 1,364 | 1,364 | 1,357 | 1,359 | -2 | -0.1% | 800 |
| 2022/12/09 | 1,364 | 1,365 | 1,353 | 1,361 | -3 | -0.2% | 1,200 |
| 2022/12/08 | 1,352 | 1,364 | 1,346 | 1,364 | +10 | +0.7% | 1,000 |
| 2022/12/07 | 1,359 | 1,360 | 1,354 | 1,354 | -2 | -0.1% | 300 |
| 2022/12/06 | 1,390 | 1,390 | 1,356 | 1,356 | -37 | -2.7% | 600 |
| 2022/12/05 | 1,391 | 1,418 | 1,391 | 1,393 | -8 | -0.6% | 500 |
| 2022/12/02 | 1,399 | 1,401 | 1,385 | 1,401 | +8 | +0.6% | 3,500 |
| 2022/12/01 | 1,379 | 1,400 | 1,379 | 1,393 | +15 | +1.1% | 1,900 |
| 2022/11/30 | 1,354 | 1,381 | 1,354 | 1,378 | +24 | +1.8% | 800 |
| 2022/11/29 | 1,352 | 1,354 | 1,352 | 1,354 | +2 | +0.1% | 400 |
| 2022/11/28 | 1,340 | 1,360 | 1,340 | 1,352 | +2 | +0.1% | 600 |
| 2022/11/25 | 1,345 | 1,350 | 1,345 | 1,350 | +18 | +1.4% | 300 |
| 2022/11/24 | 1,311 | 1,349 | 1,311 | 1,332 | -9 | -0.7% | 500 |
| 2022/11/22 | 1,351 | 1,351 | 1,313 | 1,341 | +10 | +0.8% | 900 |
| 2022/11/21 | 1,298 | 1,331 | 1,298 | 1,331 | +34 | +2.6% | 4,300 |
| 2022/11/18 | 1,310 | 1,310 | 1,288 | 1,297 | -42 | -3.1% | 3,800 |
| 2022/11/17 | 1,345 | 1,345 | 1,312 | 1,339 | +24 | +1.8% | 1,000 |
| 2022/11/16 | 1,330 | 1,335 | 1,315 | 1,315 | -15 | -1.1% | 500 |
| 2022/11/15 | 1,325 | 1,330 | 1,300 | 1,330 | -25 | -1.8% | 1,600 |
| 2022/11/14 | 1,365 | 1,365 | 1,352 | 1,355 | -11 | -0.8% | 300 |
| 2022/11/11 | 1,370 | 1,370 | 1,340 | 1,366 | -9 | -0.7% | 1,000 |
| 2022/11/10 | 1,360 | 1,375 | 1,360 | 1,375 | +15 | +1.1% | 200 |
| 2022/11/09 | 1,360 | 1,360 | 1,360 | 1,360 | +6 | +0.4% | 300 |
| 2022/11/08 | 1,370 | 1,370 | 1,286 | 1,354 | -8 | -0.6% | 2,800 |
| 2022/11/07 | 1,371 | 1,371 | 1,362 | 1,362 | -9 | -0.7% | 900 |
| 2022/11/04 | 1,389 | 1,389 | 1,371 | 1,371 | -10 | -0.7% | 1,100 |
| 2022/11/02 | 1,391 | 1,416 | 1,381 | 1,381 | -19 | -1.4% | 900 |
| 2022/11/01 | 1,399 | 1,400 | 1,398 | 1,400 | +10 | +0.7% | 900 |
| 2022/10/31 | 1,369 | 1,390 | 1,363 | 1,390 | ±0 | ±0% | 1,400 |
451～
500
件表示中 / 3578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 | 154,000円 | +13.5% | +12.2% | 3.25% | 9.13倍 | 1.17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 |
| アスタリスク | 46,000円 | +72.3% | - | 0.00% | 33.04倍 | 2.13倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| ズーム | 71,500円 | -2.2% | -1.4% | 4.34% | 103.78倍 | 0.44倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| インスペック | 74,800円 | +40.9% | - | 0.40% | 37.46倍 | 3.39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 |
| ウインテスト | 6,800円 | +145.7% | - | 0.00% | - | 2.00倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
市場注目の銘柄
チャート関連のコラム
