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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 1,587 | 1,621 | 1,587 | 1,613 | +3 | +0.2% | 4,800 |
| 2021/05/27 | 1,581 | 1,620 | 1,581 | 1,610 | +28 | +1.8% | 2,900 |
| 2021/05/26 | 1,609 | 1,609 | 1,582 | 1,582 | -27 | -1.7% | 1,900 |
| 2021/05/25 | 1,610 | 1,623 | 1,600 | 1,609 | +3 | +0.2% | 4,400 |
| 2021/05/24 | 1,666 | 1,666 | 1,580 | 1,606 | -20 | -1.2% | 5,800 |
| 2021/05/21 | 1,635 | 1,635 | 1,625 | 1,626 | +8 | +0.5% | 700 |
| 2021/05/20 | 1,569 | 1,623 | 1,569 | 1,618 | +49 | +3.1% | 4,400 |
| 2021/05/19 | 1,531 | 1,569 | 1,531 | 1,569 | +37 | +2.4% | 5,400 |
| 2021/05/18 | 1,484 | 1,540 | 1,484 | 1,532 | +31 | +2.1% | 8,800 |
| 2021/05/17 | 1,538 | 1,551 | 1,463 | 1,501 | -50 | -3.2% | 19,600 |
| 2021/05/14 | 1,599 | 1,599 | 1,523 | 1,551 | -19 | -1.2% | 22,900 |
| 2021/05/13 | 1,596 | 1,600 | 1,570 | 1,570 | -66 | -4% | 10,500 |
| 2021/05/12 | 1,704 | 1,704 | 1,557 | 1,636 | -62 | -3.7% | 27,500 |
| 2021/05/11 | 1,767 | 1,767 | 1,698 | 1,698 | -62 | -3.5% | 7,000 |
| 2021/05/10 | 1,779 | 1,779 | 1,741 | 1,760 | -8 | -0.5% | 3,600 |
| 2021/05/07 | 1,764 | 1,780 | 1,763 | 1,768 | +9 | +0.5% | 4,700 |
| 2021/05/06 | 1,760 | 1,768 | 1,743 | 1,759 | +20 | +1.2% | 1,200 |
| 2021/04/30 | 1,729 | 1,768 | 1,724 | 1,739 | -4 | -0.2% | 10,000 |
| 2021/04/28 | 1,749 | 1,788 | 1,740 | 1,743 | -6 | -0.3% | 5,600 |
| 2021/04/27 | 1,754 | 1,754 | 1,740 | 1,749 | -6 | -0.3% | 4,400 |
| 2021/04/26 | 1,757 | 1,770 | 1,741 | 1,755 | -9 | -0.5% | 3,200 |
| 2021/04/23 | 1,751 | 1,791 | 1,749 | 1,764 | -2 | -0.1% | 7,700 |
| 2021/04/22 | 1,773 | 1,781 | 1,756 | 1,766 | +21 | +1.2% | 7,600 |
| 2021/04/21 | 1,764 | 1,771 | 1,737 | 1,745 | -56 | -3.1% | 14,700 |
| 2021/04/20 | 1,803 | 1,816 | 1,793 | 1,801 | -34 | -1.9% | 10,300 |
| 2021/04/19 | 1,807 | 1,835 | 1,795 | 1,835 | +28 | +1.5% | 9,500 |
| 2021/04/16 | 1,804 | 1,821 | 1,777 | 1,807 | +3 | +0.2% | 24,200 |
| 2021/04/15 | 1,853 | 1,899 | 1,801 | 1,804 | -169 | -8.6% | 56,300 |
| 2021/04/14 | 1,953 | 2,015 | 1,953 | 1,973 | ±0 | ±0% | 22,300 |
| 2021/04/13 | 1,996 | 1,996 | 1,951 | 1,973 | -35 | -1.7% | 20,600 |
| 2021/04/12 | 2,077 | 2,081 | 1,998 | 2,008 | -54 | -2.6% | 24,100 |
| 2021/04/09 | 2,096 | 2,097 | 2,000 | 2,062 | +16 | +0.8% | 46,700 |
| 2021/04/08 | 1,917 | 2,046 | 1,908 | 2,046 | +147 | +7.7% | 45,100 |
| 2021/04/07 | 1,880 | 1,899 | 1,877 | 1,899 | +18 | +1% | 5,700 |
| 2021/04/06 | 1,923 | 1,923 | 1,881 | 1,881 | -34 | -1.8% | 5,900 |
| 2021/04/05 | 1,892 | 1,927 | 1,886 | 1,915 | +15 | +0.8% | 4,200 |
| 2021/04/02 | 1,920 | 1,935 | 1,885 | 1,900 | -20 | -1% | 19,000 |
| 2021/04/01 | 1,920 | 1,926 | 1,900 | 1,920 | -19 | -1% | 5,700 |
| 2021/03/31 | 1,898 | 1,947 | 1,882 | 1,939 | +19 | +1% | 9,300 |
| 2021/03/30 | 1,928 | 1,928 | 1,893 | 1,920 | -30 | -1.5% | 8,000 |
| 2021/03/29 | 1,880 | 1,960 | 1,878 | 1,950 | +76 | +4.1% | 19,100 |
| 2021/03/26 | 1,845 | 1,876 | 1,843 | 1,874 | +35 | +1.9% | 6,800 |
| 2021/03/25 | 1,818 | 1,847 | 1,802 | 1,839 | +12 | +0.7% | 7,200 |
| 2021/03/24 | 1,869 | 1,894 | 1,820 | 1,827 | -73 | -3.8% | 15,700 |
| 2021/03/23 | 1,975 | 1,975 | 1,880 | 1,900 | -54 | -2.8% | 12,400 |
| 2021/03/22 | 1,988 | 1,988 | 1,913 | 1,954 | -4 | -0.2% | 8,600 |
| 2021/03/19 | 1,934 | 1,958 | 1,898 | 1,958 | -2 | -0.1% | 11,900 |
| 2021/03/18 | 1,983 | 1,986 | 1,937 | 1,960 | -23 | -1.2% | 16,500 |
| 2021/03/17 | 1,952 | 1,992 | 1,931 | 1,983 | +42 | +2.2% | 19,400 |
| 2021/03/16 | 1,907 | 1,950 | 1,887 | 1,941 | +58 | +3.1% | 13,700 |
851～
900
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
