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 |
|---|---|---|---|---|---|---|---|
| 2022/07/19 | 1,221 | 1,235 | 1,221 | 1,227 | +7 | +0.6% | 800 |
| 2022/07/15 | 1,240 | 1,240 | 1,220 | 1,220 | -30 | -2.4% | 2,000 |
| 2022/07/14 | 1,243 | 1,250 | 1,243 | 1,250 | +6 | +0.5% | 500 |
| 2022/07/13 | 1,250 | 1,257 | 1,230 | 1,244 | -4 | -0.3% | 900 |
| 2022/07/12 | 1,227 | 1,248 | 1,227 | 1,248 | ±0 | ±0% | 300 |
| 2022/07/11 | 1,252 | 1,272 | 1,242 | 1,248 | -4 | -0.3% | 4,600 |
| 2022/07/08 | 1,300 | 1,300 | 1,225 | 1,252 | -53 | -4.1% | 9,700 |
| 2022/07/07 | 1,421 | 1,439 | 1,304 | 1,305 | +6 | +0.5% | 35,400 |
| 2022/07/06 | 1,229 | 1,299 | 1,222 | 1,299 | +79 | +6.5% | 17,900 |
| 2022/07/05 | 1,184 | 1,220 | 1,184 | 1,220 | +28 | +2.3% | 4,500 |
| 2022/07/04 | 1,194 | 1,223 | 1,152 | 1,192 | +4 | +0.3% | 3,400 |
| 2022/07/01 | 1,221 | 1,221 | 1,167 | 1,188 | -10 | -0.8% | 6,800 |
| 2022/06/30 | 1,192 | 1,207 | 1,192 | 1,198 | -12 | -1% | 1,800 |
| 2022/06/29 | 1,213 | 1,229 | 1,181 | 1,210 | -20 | -1.6% | 1,100 |
| 2022/06/28 | 1,205 | 1,230 | 1,190 | 1,230 | +26 | +2.2% | 1,700 |
| 2022/06/27 | 1,165 | 1,212 | 1,165 | 1,204 | +59 | +5.2% | 5,100 |
| 2022/06/24 | 1,130 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 1,500 |
| 2022/06/23 | 1,139 | 1,139 | 1,123 | 1,130 | +2 | +0.2% | 1,200 |
| 2022/06/22 | 1,131 | 1,138 | 1,128 | 1,128 | -3 | -0.3% | 700 |
| 2022/06/21 | 1,127 | 1,144 | 1,108 | 1,131 | +22 | +2% | 1,800 |
| 2022/06/20 | 1,133 | 1,177 | 1,092 | 1,109 | -43 | -3.7% | 4,200 |
| 2022/06/17 | 1,168 | 1,168 | 1,145 | 1,152 | -27 | -2.3% | 1,600 |
| 2022/06/16 | 1,180 | 1,184 | 1,154 | 1,179 | +5 | +0.4% | 5,100 |
| 2022/06/15 | 1,175 | 1,185 | 1,165 | 1,174 | -16 | -1.3% | 3,800 |
| 2022/06/14 | 1,181 | 1,190 | 1,169 | 1,190 | ±0 | ±0% | 3,000 |
| 2022/06/13 | 1,189 | 1,192 | 1,178 | 1,190 | -2 | -0.2% | 1,200 |
| 2022/06/10 | 1,185 | 1,192 | 1,180 | 1,192 | +7 | +0.6% | 1,200 |
| 2022/06/09 | 1,155 | 1,186 | 1,155 | 1,185 | +6 | +0.5% | 2,000 |
| 2022/06/08 | 1,156 | 1,179 | 1,156 | 1,179 | +26 | +2.3% | 3,600 |
| 2022/06/07 | 1,153 | 1,153 | 1,123 | 1,153 | -4 | -0.3% | 2,500 |
| 2022/06/06 | 1,154 | 1,165 | 1,150 | 1,157 | -9 | -0.8% | 2,000 |
| 2022/06/03 | 1,163 | 1,168 | 1,150 | 1,166 | -2 | -0.2% | 2,800 |
| 2022/06/02 | 1,159 | 1,168 | 1,144 | 1,168 | -2 | -0.2% | 1,000 |
| 2022/06/01 | 1,163 | 1,177 | 1,145 | 1,170 | +4 | +0.3% | 2,700 |
| 2022/05/31 | 1,152 | 1,169 | 1,152 | 1,166 | +9 | +0.8% | 300 |
| 2022/05/30 | 1,175 | 1,175 | 1,157 | 1,157 | -11 | -0.9% | 3,300 |
| 2022/05/27 | 1,187 | 1,187 | 1,164 | 1,168 | -19 | -1.6% | 2,800 |
| 2022/05/26 | 1,172 | 1,187 | 1,172 | 1,187 | +11 | +0.9% | 2,100 |
| 2022/05/25 | 1,151 | 1,176 | 1,151 | 1,176 | +25 | +2.2% | 500 |
| 2022/05/24 | 1,178 | 1,181 | 1,144 | 1,151 | -2 | -0.2% | 7,200 |
| 2022/05/23 | 1,132 | 1,153 | 1,131 | 1,153 | +15 | +1.3% | 2,400 |
| 2022/05/20 | 1,148 | 1,148 | 1,117 | 1,138 | +5 | +0.4% | 1,600 |
| 2022/05/19 | 1,113 | 1,149 | 1,112 | 1,133 | +3 | +0.3% | 1,000 |
| 2022/05/18 | 1,141 | 1,141 | 1,123 | 1,130 | +6 | +0.5% | 1,000 |
| 2022/05/17 | 1,147 | 1,147 | 1,103 | 1,124 | -18 | -1.6% | 6,700 |
| 2022/05/16 | 1,150 | 1,176 | 1,135 | 1,142 | +5 | +0.4% | 1,700 |
| 2022/05/13 | 1,150 | 1,177 | 1,137 | 1,137 | -12 | -1% | 3,700 |
| 2022/05/12 | 1,151 | 1,162 | 1,134 | 1,149 | -27 | -2.3% | 1,600 |
| 2022/05/11 | 1,146 | 1,176 | 1,146 | 1,176 | +30 | +2.6% | 1,800 |
| 2022/05/10 | 1,129 | 1,146 | 1,116 | 1,146 | +12 | +1.1% | 2,500 |
601～
650
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 | 43,000円 | +72.3% | - | 0.00% | 30.89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
