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 |
|---|---|---|---|---|---|---|---|
| 2021/08/11 | 1,264 | 1,295 | 1,250 | 1,290 | +53 | +4.3% | 3,700 |
| 2021/08/10 | 1,225 | 1,239 | 1,181 | 1,237 | +12 | +1% | 6,300 |
| 2021/08/06 | 1,245 | 1,265 | 1,225 | 1,225 | -45 | -3.5% | 3,800 |
| 2021/08/05 | 1,295 | 1,320 | 1,235 | 1,270 | -25 | -1.9% | 10,100 |
| 2021/08/04 | 1,340 | 1,340 | 1,295 | 1,295 | -47 | -3.5% | 5,100 |
| 2021/08/03 | 1,380 | 1,390 | 1,342 | 1,342 | -53 | -3.8% | 8,300 |
| 2021/08/02 | 1,417 | 1,417 | 1,384 | 1,395 | -3 | -0.2% | 1,200 |
| 2021/07/30 | 1,402 | 1,402 | 1,398 | 1,398 | -17 | -1.2% | 2,500 |
| 2021/07/29 | 1,410 | 1,423 | 1,410 | 1,415 | ±0 | ±0% | 2,000 |
| 2021/07/28 | 1,425 | 1,427 | 1,415 | 1,415 | -14 | -1% | 1,500 |
| 2021/07/27 | 1,430 | 1,439 | 1,429 | 1,429 | +14 | +1% | 1,400 |
| 2021/07/26 | 1,413 | 1,423 | 1,413 | 1,415 | -12 | -0.8% | 1,200 |
| 2021/07/21 | 1,418 | 1,427 | 1,416 | 1,427 | +19 | +1.3% | 1,600 |
| 2021/07/20 | 1,420 | 1,422 | 1,408 | 1,408 | -14 | -1% | 2,300 |
| 2021/07/19 | 1,476 | 1,476 | 1,422 | 1,422 | -54 | -3.7% | 4,800 |
| 2021/07/16 | 1,481 | 1,495 | 1,463 | 1,476 | +11 | +0.8% | 3,500 |
| 2021/07/15 | 1,461 | 1,482 | 1,461 | 1,465 | -10 | -0.7% | 3,200 |
| 2021/07/14 | 1,446 | 1,475 | 1,430 | 1,475 | +5 | +0.3% | 9,100 |
| 2021/07/13 | 1,494 | 1,494 | 1,454 | 1,470 | -18 | -1.2% | 5,000 |
| 2021/07/12 | 1,490 | 1,503 | 1,460 | 1,488 | +4 | +0.3% | 6,600 |
| 2021/07/09 | 1,468 | 1,489 | 1,450 | 1,484 | -14 | -0.9% | 6,900 |
| 2021/07/08 | 1,530 | 1,531 | 1,490 | 1,498 | -38 | -2.5% | 7,200 |
| 2021/07/07 | 1,557 | 1,582 | 1,535 | 1,536 | -76 | -4.7% | 12,700 |
| 2021/07/06 | 1,593 | 1,622 | 1,590 | 1,612 | +22 | +1.4% | 11,900 |
| 2021/07/05 | 1,529 | 1,590 | 1,529 | 1,590 | +67 | +4.4% | 3,300 |
| 2021/07/02 | 1,541 | 1,541 | 1,520 | 1,523 | -23 | -1.5% | 1,900 |
| 2021/07/01 | 1,565 | 1,565 | 1,530 | 1,546 | -14 | -0.9% | 2,400 |
| 2021/06/30 | 1,565 | 1,574 | 1,550 | 1,560 | -5 | -0.3% | 2,100 |
| 2021/06/29 | 1,536 | 1,574 | 1,531 | 1,565 | +25 | +1.6% | 4,800 |
| 2021/06/28 | 1,552 | 1,565 | 1,540 | 1,540 | -12 | -0.8% | 4,700 |
| 2021/06/25 | 1,573 | 1,598 | 1,550 | 1,552 | -28 | -1.8% | 4,100 |
| 2021/06/24 | 1,615 | 1,618 | 1,580 | 1,580 | -41 | -2.5% | 4,400 |
| 2021/06/23 | 1,647 | 1,647 | 1,610 | 1,621 | -28 | -1.7% | 3,600 |
| 2021/06/22 | 1,635 | 1,649 | 1,620 | 1,649 | +29 | +1.8% | 4,000 |
| 2021/06/21 | 1,615 | 1,630 | 1,615 | 1,620 | ±0 | ±0% | 4,100 |
| 2021/06/18 | 1,625 | 1,639 | 1,615 | 1,620 | -9 | -0.6% | 3,100 |
| 2021/06/17 | 1,631 | 1,631 | 1,625 | 1,629 | +4 | +0.2% | 700 |
| 2021/06/16 | 1,625 | 1,626 | 1,620 | 1,625 | ±0 | ±0% | 1,700 |
| 2021/06/15 | 1,616 | 1,637 | 1,613 | 1,625 | +11 | +0.7% | 2,100 |
| 2021/06/14 | 1,630 | 1,630 | 1,614 | 1,614 | -16 | -1% | 200 |
| 2021/06/11 | 1,616 | 1,636 | 1,616 | 1,630 | +15 | +0.9% | 2,200 |
| 2021/06/10 | 1,630 | 1,630 | 1,615 | 1,615 | -10 | -0.6% | 2,400 |
| 2021/06/09 | 1,618 | 1,625 | 1,617 | 1,625 | +5 | +0.3% | 1,500 |
| 2021/06/08 | 1,620 | 1,620 | 1,616 | 1,620 | ±0 | ±0% | 500 |
| 2021/06/07 | 1,635 | 1,635 | 1,612 | 1,620 | +9 | +0.6% | 2,500 |
| 2021/06/04 | 1,612 | 1,625 | 1,606 | 1,611 | -1 | -0.1% | 2,800 |
| 2021/06/03 | 1,635 | 1,635 | 1,612 | 1,612 | -6 | -0.4% | 900 |
| 2021/06/02 | 1,615 | 1,631 | 1,615 | 1,618 | +7 | +0.4% | 500 |
| 2021/06/01 | 1,646 | 1,646 | 1,610 | 1,611 | -28 | -1.7% | 1,000 |
| 2021/05/31 | 1,613 | 1,639 | 1,602 | 1,639 | +26 | +1.6% | 4,600 |
801～
850
件表示中 / 3580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 | 153,500円 | +13.5% | +12.2% | 3.26% | 9.09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 | 72,400円 | -2.2% | -1.4% | 4.28% | 105.08倍 | 0.45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 | 45,200円 | +72.3% | - | 0.00% | 32.47倍 | 2.09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 | 0.67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 |
| ウインテスト | 6,900円 | +145.7% | - | 0.00% | - | 2.03倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
市場注目の銘柄
チャート関連のコラム
