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 |
|---|---|---|---|---|---|---|---|
| 2022/12/14 | 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 |
| 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 |
501～
550
件表示中 / 3609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 | 154,700円 | +13.5% | +12.2% | 3.23% | 9.16倍 | 1.18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 |
| メディアリンク | 7,000円 | +23.8% | - | 0.00% | 291.67倍 | 1.32倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| ユビテック | 21,300円 | +8.3% | - | 0.00% | - | 1.60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 |
| ズーム | 67,900円 | -2.2% | -1.4% | 4.57% | 98.54倍 | 0.42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 | 43,100円 | +72.3% | - | 0.00% | 30.96倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
