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 |
|---|---|---|---|---|---|---|---|
| 2024/07/30 | 1,687 | 1,687 | 1,675 | 1,682 | -5 | -0.3% | 4,300 |
| 2024/07/29 | 1,698 | 1,698 | 1,677 | 1,687 | +6 | +0.4% | 1,100 |
| 2024/07/26 | 1,659 | 1,685 | 1,659 | 1,681 | +22 | +1.3% | 2,200 |
| 2024/07/25 | 1,684 | 1,684 | 1,659 | 1,659 | -31 | -1.8% | 4,100 |
| 2024/07/24 | 1,700 | 1,700 | 1,675 | 1,690 | -10 | -0.6% | 6,200 |
| 2024/07/23 | 1,710 | 1,719 | 1,700 | 1,700 | +22 | +1.3% | 1,300 |
| 2024/07/22 | 1,708 | 1,709 | 1,676 | 1,678 | -28 | -1.6% | 1,700 |
| 2024/07/19 | 1,726 | 1,742 | 1,706 | 1,706 | -28 | -1.6% | 2,300 |
| 2024/07/18 | 1,723 | 1,749 | 1,715 | 1,734 | -16 | -0.9% | 1,400 |
| 2024/07/17 | 1,725 | 1,820 | 1,725 | 1,750 | +65 | +3.9% | 13,200 |
| 2024/07/16 | 1,681 | 1,685 | 1,664 | 1,685 | +4 | +0.2% | 1,600 |
| 2024/07/12 | 1,684 | 1,684 | 1,664 | 1,681 | +5 | +0.3% | 1,400 |
| 2024/07/11 | 1,708 | 1,717 | 1,650 | 1,676 | +8 | +0.5% | 2,900 |
| 2024/07/10 | 1,652 | 1,700 | 1,652 | 1,668 | +13 | +0.8% | 2,200 |
| 2024/07/09 | 1,621 | 1,690 | 1,621 | 1,655 | +34 | +2.1% | 6,000 |
| 2024/07/08 | 1,650 | 1,661 | 1,607 | 1,621 | -134 | -7.6% | 28,600 |
| 2024/07/05 | 1,763 | 1,780 | 1,741 | 1,755 | -12 | -0.7% | 6,100 |
| 2024/07/04 | 1,768 | 1,790 | 1,737 | 1,767 | +2 | +0.1% | 3,400 |
| 2024/07/03 | 1,787 | 1,787 | 1,753 | 1,765 | -1 | -0.1% | 3,400 |
| 2024/07/02 | 1,731 | 1,766 | 1,731 | 1,766 | +35 | +2% | 1,400 |
| 2024/07/01 | 1,723 | 1,749 | 1,723 | 1,731 | +14 | +0.8% | 2,700 |
| 2024/06/28 | 1,708 | 1,717 | 1,701 | 1,717 | -23 | -1.3% | 1,100 |
| 2024/06/27 | 1,730 | 1,740 | 1,713 | 1,740 | +29 | +1.7% | 2,600 |
| 2024/06/26 | 1,731 | 1,744 | 1,662 | 1,711 | -4 | -0.2% | 2,100 |
| 2024/06/25 | 1,685 | 1,715 | 1,685 | 1,715 | +5 | +0.3% | 4,600 |
| 2024/06/24 | 1,714 | 1,714 | 1,710 | 1,710 | +8 | +0.5% | 400 |
| 2024/06/21 | 1,714 | 1,739 | 1,702 | 1,702 | +19 | +1.1% | 3,400 |
| 2024/06/20 | 1,731 | 1,731 | 1,683 | 1,683 | -47 | -2.7% | 700 |
| 2024/06/19 | 1,723 | 1,730 | 1,700 | 1,730 | +7 | +0.4% | 4,000 |
| 2024/06/18 | 1,715 | 1,723 | 1,715 | 1,723 | +12 | +0.7% | 4,100 |
| 2024/06/17 | 1,641 | 1,717 | 1,641 | 1,711 | +70 | +4.3% | 7,800 |
| 2024/06/14 | 1,683 | 1,683 | 1,641 | 1,641 | -29 | -1.7% | 800 |
| 2024/06/13 | 1,660 | 1,670 | 1,650 | 1,670 | -11 | -0.7% | 1,200 |
| 2024/06/12 | 1,696 | 1,696 | 1,665 | 1,681 | -1 | -0.1% | 1,500 |
| 2024/06/11 | 1,690 | 1,691 | 1,682 | 1,682 | -8 | -0.5% | 700 |
| 2024/06/10 | 1,676 | 1,698 | 1,676 | 1,690 | +16 | +1% | 1,800 |
| 2024/06/07 | 1,642 | 1,677 | 1,642 | 1,674 | -7 | -0.4% | 1,000 |
| 2024/06/06 | 1,700 | 1,700 | 1,641 | 1,681 | -16 | -0.9% | 1,100 |
| 2024/06/05 | 1,698 | 1,698 | 1,617 | 1,697 | -1 | -0.1% | 2,200 |
| 2024/06/04 | 1,641 | 1,698 | 1,641 | 1,698 | +57 | +3.5% | 1,300 |
| 2024/06/03 | 1,680 | 1,681 | 1,641 | 1,641 | -39 | -2.3% | 1,200 |
| 2024/05/31 | 1,654 | 1,690 | 1,654 | 1,680 | +27 | +1.6% | 7,000 |
| 2024/05/30 | 1,571 | 1,653 | 1,571 | 1,653 | +57 | +3.6% | 2,900 |
| 2024/05/29 | 1,654 | 1,679 | 1,596 | 1,596 | -18 | -1.1% | 3,000 |
| 2024/05/28 | 1,618 | 1,618 | 1,598 | 1,614 | -4 | -0.2% | 1,400 |
| 2024/05/27 | 1,579 | 1,645 | 1,540 | 1,618 | +39 | +2.5% | 4,000 |
| 2024/05/24 | 1,681 | 1,681 | 1,577 | 1,579 | -93 | -5.6% | 11,100 |
| 2024/05/23 | 1,681 | 1,770 | 1,640 | 1,672 | +42 | +2.6% | 19,500 |
| 2024/05/22 | 1,522 | 1,637 | 1,522 | 1,630 | +110 | +7.2% | 6,700 |
| 2024/05/21 | 1,508 | 1,520 | 1,508 | 1,520 | -2 | -0.1% | 300 |
101～
150
件表示中 / 3608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 | 152,600円 | +13.5% | +12.2% | 3.28% | 9.04倍 | 1.16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 | 215,000円 | +2.8% | +8.2% | 1.86% | 9.27倍 | 0.70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 | 21,700円 | +8.3% | - | 0.00% | - | 1.62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 | 68,400円 | -2.2% | -1.4% | 4.53% | 99.27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 | 44,000円 | +72.3% | - | 0.00% | 31.61倍 | 2.03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
