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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 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 |
651～
700
件表示中 / 3684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 | 158,200円 | +6.5% | +0.8% | 3.16% | 11.32倍 | 1.13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 |
| エブレン | 216,800円 | +2.8% | +8.2% | 1.85% | 9.35倍 | 0.71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 |
| ユビテック | 22,500円 | +37.8% | - | 0.00% | - | 1.80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 |
| リバーエレテク | 37,200円 | +4.5% | - | 2.69% | - | 0.67倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| アスタリスク | 40,600円 | +39.4% | - | 0.00% | 205.05倍 | 1.73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
