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 |
|---|---|---|---|---|---|---|---|
| 2022/09/30 | 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 |
| 2022/08/17 | 1,216 | 1,228 | 1,216 | 1,228 | +12 | +1% | 600 |
| 2022/08/16 | 1,227 | 1,227 | 1,211 | 1,216 | -2 | -0.2% | 1,100 |
| 2022/08/15 | 1,220 | 1,229 | 1,218 | 1,218 | +2 | +0.2% | 500 |
| 2022/08/12 | 1,216 | 1,216 | 1,216 | 1,216 | -7 | -0.6% | 100 |
| 2022/08/10 | 1,226 | 1,226 | 1,216 | 1,223 | -11 | -0.9% | 2,600 |
| 2022/08/09 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 200 |
| 2022/08/08 | 1,248 | 1,248 | 1,227 | 1,234 | +1 | +0.1% | 700 |
| 2022/08/05 | 1,239 | 1,239 | 1,233 | 1,233 | -6 | -0.5% | 200 |
| 2022/08/04 | 1,227 | 1,239 | 1,227 | 1,239 | +14 | +1.1% | 400 |
| 2022/08/03 | 1,227 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 500 |
| 2022/08/02 | 1,221 | 1,230 | 1,218 | 1,230 | ±0 | ±0% | 1,400 |
| 2022/08/01 | 1,220 | 1,230 | 1,218 | 1,230 | - | - | 3,700 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,215 | 1,225 | 1,215 | 1,225 | +8 | +0.7% | 400 |
| 2022/07/27 | 1,215 | 1,219 | 1,215 | 1,217 | +1 | +0.1% | 300 |
| 2022/07/26 | 1,216 | 1,216 | 1,216 | 1,216 | -12 | -1% | 300 |
| 2022/07/25 | 1,228 | 1,228 | 1,228 | 1,228 | +10 | +0.8% | 300 |
| 2022/07/22 | 1,232 | 1,237 | 1,218 | 1,218 | -22 | -1.8% | 1,900 |
| 2022/07/21 | 1,226 | 1,240 | 1,226 | 1,240 | +10 | +0.8% | 2,000 |
| 2022/07/20 | 1,227 | 1,230 | 1,223 | 1,230 | +3 | +0.2% | 1,300 |
551～
600
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 | 154,100円 | +13.5% | +12.2% | 3.24% | 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 |
| メディアリンク | 6,800円 | +23.8% | - | 0.00% | 283.33倍 | 1.28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 | 21,400円 | +8.3% | - | 0.00% | - | 1.61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 | 68,300円 | -2.2% | -1.4% | 4.54% | 99.13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 | 42,900円 | +72.3% | - | 0.00% | 30.82倍 | 1.99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
