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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 1,959 | 1,966 | 1,860 | 1,877 | -65 | -3.3% | 34,100 |
| 2020/05/20 | 1,849 | 1,960 | 1,848 | 1,942 | +78 | +4.2% | 33,100 |
| 2020/05/19 | 1,878 | 1,880 | 1,843 | 1,864 | +14 | +0.8% | 11,100 |
| 2020/05/18 | 1,821 | 1,850 | 1,800 | 1,850 | +40 | +2.2% | 13,500 |
| 2020/05/15 | 1,794 | 1,843 | 1,752 | 1,810 | +39 | +2.2% | 16,000 |
| 2020/05/14 | 1,876 | 1,949 | 1,771 | 1,771 | -129 | -6.8% | 41,400 |
| 2020/05/13 | 1,901 | 1,917 | 1,853 | 1,900 | -49 | -2.5% | 19,500 |
| 2020/05/12 | 1,922 | 1,959 | 1,910 | 1,949 | +34 | +1.8% | 26,600 |
| 2020/05/11 | 1,807 | 1,924 | 1,807 | 1,915 | +127 | +7.1% | 41,700 |
| 2020/05/08 | 1,823 | 1,872 | 1,787 | 1,788 | -30 | -1.7% | 22,400 |
| 2020/05/07 | 1,755 | 1,838 | 1,725 | 1,818 | +63 | +3.6% | 37,000 |
| 2020/05/01 | 1,752 | 1,755 | 1,680 | 1,755 | -22 | -1.2% | 18,200 |
| 2020/04/30 | 1,748 | 1,779 | 1,728 | 1,777 | +69 | +4% | 39,400 |
| 2020/04/28 | 1,736 | 1,736 | 1,666 | 1,708 | +11 | +0.6% | 18,300 |
| 2020/04/27 | 1,660 | 1,730 | 1,625 | 1,697 | +77 | +4.8% | 30,200 |
| 2020/04/24 | 1,654 | 1,654 | 1,528 | 1,620 | -34 | -2.1% | 49,000 |
| 2020/04/23 | 1,679 | 1,724 | 1,648 | 1,654 | +21 | +1.3% | 37,700 |
| 2020/04/22 | 1,711 | 1,753 | 1,620 | 1,633 | -118 | -6.7% | 72,800 |
| 2020/04/21 | 1,918 | 1,970 | 1,751 | 1,751 | -189 | -9.7% | 105,100 |
| 2020/04/20 | 1,812 | 1,940 | 1,812 | 1,940 | +140 | +7.8% | 50,600 |
| 2020/04/17 | 1,891 | 1,910 | 1,778 | 1,800 | -56 | -3% | 56,300 |
| 2020/04/16 | 1,890 | 1,898 | 1,829 | 1,856 | -70 | -3.6% | 44,200 |
| 2020/04/15 | 1,971 | 1,980 | 1,904 | 1,926 | -14 | -0.7% | 78,800 |
| 2020/04/14 | 1,888 | 1,955 | 1,833 | 1,940 | -177 | -8.4% | 147,800 |
| 2020/04/13 | 2,128 | 2,261 | 2,100 | 2,117 | +27 | +1.3% | 92,100 |
| 2020/04/10 | 2,160 | 2,190 | 2,021 | 2,090 | +5 | +0.2% | 70,100 |
| 2020/04/09 | 2,113 | 2,160 | 2,053 | 2,085 | +5 | +0.2% | 78,200 |
| 2020/04/08 | 1,829 | 2,183 | 1,808 | 2,080 | +280 | +15.6% | 174,200 |
| 2020/04/07 | 1,926 | 1,950 | 1,707 | 1,800 | -6 | -0.3% | 106,300 |
| 2020/04/06 | 1,610 | 1,836 | 1,560 | 1,806 | +230 | +14.6% | 114,700 |
| 2020/04/03 | 1,785 | 1,785 | 1,520 | 1,576 | -134 | -7.8% | 81,400 |
| 2020/04/02 | 1,617 | 1,740 | 1,617 | 1,710 | +78 | +4.8% | 56,400 |
| 2020/04/01 | 1,851 | 1,876 | 1,632 | 1,632 | -245 | -13.1% | 103,100 |
| 2020/03/31 | 1,880 | 2,040 | 1,785 | 1,877 | +237 | +14.5% | 256,700 |
| 2020/03/30 | 1,508 | 1,640 | 1,502 | 1,640 | +100 | +6.5% | 25,700 |
| 2020/03/27 | 1,566 | 1,664 | 1,519 | 1,540 | +6 | +0.4% | 33,800 |
| 2020/03/26 | 1,615 | 1,679 | 1,529 | 1,534 | -161 | -9.5% | 39,600 |
| 2020/03/25 | 1,733 | 1,760 | 1,639 | 1,695 | +101 | +6.3% | 65,000 |
| 2020/03/24 | 1,559 | 1,679 | 1,550 | 1,594 | +91 | +6.1% | 54,400 |
| 2020/03/23 | 1,437 | 1,503 | 1,389 | 1,503 | +17 | +1.1% | 37,600 |
| 2020/03/19 | 1,600 | 1,632 | 1,425 | 1,486 | -39 | -2.6% | 45,200 |
| 2020/03/18 | 1,602 | 1,720 | 1,470 | 1,525 | -45 | -2.9% | 86,600 |
| 2020/03/17 | 1,370 | 1,590 | 1,370 | 1,570 | +182 | +13.1% | 101,800 |
| 2020/03/16 | 1,541 | 1,600 | 1,388 | 1,388 | -83 | -5.6% | 117,800 |
| 2020/03/13 | 1,370 | 1,650 | 1,355 | 1,471 | -69 | -4.5% | 116,200 |
| 2020/03/12 | 1,551 | 1,700 | 1,521 | 1,540 | -69 | -4.3% | 74,800 |
| 2020/03/11 | 1,775 | 1,962 | 1,605 | 1,609 | -189 | -10.5% | 147,800 |
| 2020/03/10 | 1,537 | 1,888 | 1,463 | 1,798 | +291 | +19.3% | 195,100 |
| 2020/03/09 | 1,731 | 1,731 | 1,501 | 1,507 | -365 | -19.5% | 111,700 |
| 2020/03/06 | 2,018 | 2,049 | 1,855 | 1,872 | -208 | -10% | 100,300 |
1101～
1150
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 | 153,700円 | +13.5% | +12.2% | 3.25% | 9.10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 | 70,600円 | -2.2% | -1.4% | 4.39% | 102.47倍 | 0.44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 | 45,500円 | +72.3% | - | 0.00% | 32.69倍 | 2.10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 | 207,900円 | +2.8% | +8.2% | 1.92% | 8.96倍 | 0.68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 | 6,800円 | +145.7% | - | 0.00% | - | 2.00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
