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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 1,369 | 1,390 | 1,363 | 1,390 | ±0 | ±0% | 1,400 |
| 2022/10/28 | 1,382 | 1,390 | 1,382 | 1,390 | +3 | +0.2% | 300 |
| 2022/10/27 | 1,367 | 1,397 | 1,366 | 1,387 | -1 | -0.1% | 1,100 |
| 2022/10/26 | 1,399 | 1,399 | 1,388 | 1,388 | -8 | -0.6% | 200 |
| 2022/10/25 | 1,388 | 1,398 | 1,388 | 1,396 | +27 | +2% | 900 |
| 2022/10/24 | 1,366 | 1,373 | 1,366 | 1,369 | +7 | +0.5% | 400 |
| 2022/10/21 | 1,362 | 1,362 | 1,362 | 1,362 | +17 | +1.3% | 200 |
| 2022/10/20 | 1,348 | 1,348 | 1,336 | 1,345 | -5 | -0.4% | 500 |
| 2022/10/19 | 1,350 | 1,350 | 1,347 | 1,350 | +1 | +0.1% | 800 |
| 2022/10/18 | 1,352 | 1,355 | 1,330 | 1,349 | -7 | -0.5% | 2,100 |
| 2022/10/17 | 1,354 | 1,356 | 1,354 | 1,356 | +2 | +0.1% | 2,000 |
| 2022/10/14 | 1,360 | 1,374 | 1,330 | 1,354 | +24 | +1.8% | 2,300 |
| 2022/10/13 | 1,344 | 1,354 | 1,330 | 1,330 | -66 | -4.7% | 2,300 |
| 2022/10/12 | 1,360 | 1,396 | 1,330 | 1,396 | +36 | +2.6% | 1,700 |
| 2022/10/11 | 1,394 | 1,394 | 1,313 | 1,360 | -71 | -5% | 4,400 |
| 2022/10/07 | 1,465 | 1,466 | 1,400 | 1,431 | -38 | -2.6% | 3,300 |
| 2022/10/06 | 1,523 | 1,545 | 1,450 | 1,469 | -49 | -3.2% | 12,800 |
| 2022/10/05 | 1,453 | 1,518 | 1,388 | 1,518 | +79 | +5.5% | 11,300 |
| 2022/10/04 | 1,428 | 1,439 | 1,415 | 1,439 | +9 | +0.6% | 1,400 |
| 2022/10/03 | 1,424 | 1,431 | 1,424 | 1,430 | +34 | +2.4% | 2,200 |
| 2022/09/30 | 1,470 | 1,470 | 1,345 | 1,396 | -79 | -5.4% | 6,100 |
| 2022/09/29 | 1,490 | 1,499 | 1,435 | 1,475 | +45 | +3.1% | 16,500 |
| 2022/09/28 | 1,440 | 1,464 | 1,408 | 1,430 | -40 | -2.7% | 5,800 |
| 2022/09/27 | 1,415 | 1,470 | 1,413 | 1,470 | +55 | +3.9% | 7,600 |
| 2022/09/26 | 1,385 | 1,420 | 1,385 | 1,415 | +30 | +2.2% | 4,500 |
| 2022/09/22 | 1,353 | 1,385 | 1,353 | 1,385 | +18 | +1.3% | 1,400 |
| 2022/09/21 | 1,375 | 1,375 | 1,367 | 1,367 | -8 | -0.6% | 400 |
| 2022/09/20 | 1,383 | 1,384 | 1,370 | 1,375 | +5 | +0.4% | 1,700 |
| 2022/09/16 | 1,353 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 2,000 |
| 2022/09/15 | 1,378 | 1,380 | 1,348 | 1,350 | -21 | -1.5% | 5,500 |
| 2022/09/14 | 1,341 | 1,371 | 1,341 | 1,371 | +9 | +0.7% | 500 |
| 2022/09/13 | 1,340 | 1,362 | 1,340 | 1,362 | +12 | +0.9% | 3,900 |
| 2022/09/12 | 1,359 | 1,359 | 1,346 | 1,350 | +7 | +0.5% | 500 |
| 2022/09/09 | 1,324 | 1,343 | 1,324 | 1,343 | +19 | +1.4% | 1,200 |
| 2022/09/08 | 1,324 | 1,324 | 1,323 | 1,324 | +5 | +0.4% | 400 |
| 2022/09/07 | 1,334 | 1,334 | 1,311 | 1,319 | +1 | +0.1% | 2,700 |
| 2022/09/06 | 1,337 | 1,337 | 1,318 | 1,318 | +2 | +0.2% | 700 |
| 2022/09/05 | 1,314 | 1,316 | 1,314 | 1,316 | -28 | -2.1% | 600 |
| 2022/09/02 | 1,312 | 1,344 | 1,304 | 1,344 | +19 | +1.4% | 700 |
| 2022/09/01 | 1,365 | 1,365 | 1,320 | 1,325 | -50 | -3.6% | 800 |
| 2022/08/31 | 1,342 | 1,375 | 1,342 | 1,375 | +33 | +2.5% | 500 |
| 2022/08/30 | 1,361 | 1,361 | 1,321 | 1,342 | -35 | -2.5% | 1,500 |
| 2022/08/29 | 1,311 | 1,399 | 1,304 | 1,377 | +12 | +0.9% | 4,100 |
| 2022/08/26 | 1,395 | 1,395 | 1,361 | 1,365 | -3 | -0.2% | 1,200 |
| 2022/08/25 | 1,390 | 1,410 | 1,361 | 1,368 | -21 | -1.5% | 2,000 |
| 2022/08/24 | 1,357 | 1,420 | 1,349 | 1,389 | +37 | +2.7% | 6,900 |
| 2022/08/23 | 1,333 | 1,363 | 1,323 | 1,352 | -11 | -0.8% | 7,300 |
| 2022/08/22 | 1,285 | 1,369 | 1,269 | 1,363 | +29 | +2.2% | 10,100 |
| 2022/08/19 | 1,236 | 1,395 | 1,231 | 1,334 | +110 | +9% | 19,600 |
| 2022/08/18 | 1,218 | 1,231 | 1,213 | 1,224 | -4 | -0.3% | 1,700 |
501～
550
件表示中 / 3579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% | 9.12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 |
| ズーム | 71,600円 | -2.2% | -1.4% | 4.33% | 103.92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 |
| アスタリスク | 45,500円 | +72.3% | - | 0.00% | 32.68倍 | 2.10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 |
| エブレン | 205,500円 | +2.8% | +8.2% | 1.95% | 8.86倍 | 0.69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 |
| インスペック | 69,400円 | +40.9% | - | 0.43% | 34.76倍 | 3.15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 |
市場注目の銘柄
チャート関連のコラム
