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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 975 | 980 | 966 | 966 | ±0 | ±0% | 2,900 |
| 2018/04/06 | 979 | 980 | 966 | 966 | -16 | -1.6% | 2,900 |
| 2018/04/05 | 986 | 986 | 971 | 982 | -1 | -0.1% | 4,700 |
| 2018/04/04 | 988 | 999 | 976 | 983 | -3 | -0.3% | 7,000 |
| 2018/04/03 | 993 | 1,000 | 986 | 986 | -9 | -0.9% | 1,100 |
| 2018/04/02 | 1,031 | 1,032 | 993 | 995 | +9 | +0.9% | 7,700 |
| 2018/03/30 | 988 | 993 | 985 | 986 | -2 | -0.2% | 600 |
| 2018/03/29 | 1,013 | 1,013 | 988 | 988 | +5 | +0.5% | 3,800 |
| 2018/03/28 | 1,012 | 1,012 | 970 | 983 | -32 | -3.2% | 3,400 |
| 2018/03/27 | 1,030 | 1,030 | 1,000 | 1,015 | +49 | +5.1% | 32,300 |
| 2018/03/26 | 952 | 966 | 937 | 966 | -1 | -0.1% | 7,400 |
| 2018/03/23 | 982 | 982 | 952 | 967 | -33 | -3.3% | 6,500 |
| 2018/03/22 | 995 | 1,000 | 990 | 1,000 | +20 | +2% | 3,900 |
| 2018/03/20 | 1,000 | 1,014 | 980 | 980 | -20 | -2% | 8,600 |
| 2018/03/19 | 1,070 | 1,070 | 1,000 | 1,000 | -70 | -6.5% | 22,600 |
| 2018/03/16 | 1,114 | 1,114 | 1,054 | 1,070 | +16 | +1.5% | 14,600 |
| 2018/03/15 | 1,040 | 1,054 | 1,024 | 1,054 | +27 | +2.6% | 1,300 |
| 2018/03/14 | 1,028 | 1,032 | 1,015 | 1,027 | -30 | -2.8% | 3,900 |
| 2018/03/13 | 1,021 | 1,060 | 1,021 | 1,057 | +27 | +2.6% | 3,000 |
| 2018/03/12 | 1,023 | 1,030 | 1,021 | 1,030 | +9 | +0.9% | 1,500 |
| 2018/03/09 | 1,016 | 1,047 | 1,016 | 1,021 | +6 | +0.6% | 800 |
| 2018/03/08 | 1,012 | 1,030 | 1,010 | 1,015 | -8 | -0.8% | 7,300 |
| 2018/03/07 | 1,000 | 1,050 | 1,000 | 1,023 | +19 | +1.9% | 9,300 |
| 2018/03/06 | 993 | 1,004 | 993 | 1,004 | +11 | +1.1% | 600 |
| 2018/03/05 | 999 | 1,045 | 993 | 993 | -3 | -0.3% | 3,300 |
| 2018/03/02 | 1,000 | 1,002 | 981 | 996 | -22 | -2.2% | 5,200 |
| 2018/03/01 | 1,021 | 1,021 | 1,001 | 1,018 | -4 | -0.4% | 1,500 |
| 2018/02/28 | 1,027 | 1,027 | 999 | 1,022 | -5 | -0.5% | 1,700 |
| 2018/02/27 | 1,015 | 1,030 | 1,015 | 1,027 | +13 | +1.3% | 2,500 |
| 2018/02/26 | 1,002 | 1,014 | 1,002 | 1,014 | -3 | -0.3% | 800 |
| 2018/02/23 | 1,003 | 1,031 | 1,003 | 1,017 | -16 | -1.5% | 2,600 |
| 2018/02/22 | 1,033 | 1,033 | 1,033 | 1,033 | -2 | -0.2% | 100 |
| 2018/02/21 | 1,007 | 1,039 | 1,007 | 1,035 | +15 | +1.5% | 400 |
| 2018/02/20 | 1,000 | 1,020 | 999 | 1,020 | +10 | +1% | 4,000 |
| 2018/02/19 | 999 | 1,010 | 999 | 1,010 | +12 | +1.2% | 1,600 |
| 2018/02/16 | 998 | 1,048 | 998 | 998 | +8 | +0.8% | 7,700 |
| 2018/02/15 | 999 | 999 | 980 | 990 | +17 | +1.7% | 1,600 |
| 2018/02/14 | 1,000 | 1,002 | 968 | 973 | -29 | -2.9% | 1,600 |
| 2018/02/13 | 1,018 | 1,020 | 1,002 | 1,002 | -16 | -1.6% | 1,200 |
| 2018/02/09 | 980 | 1,018 | 980 | 1,018 | -18 | -1.7% | 10,200 |
| 2018/02/08 | 1,000 | 1,036 | 1,000 | 1,036 | +38 | +3.8% | 2,100 |
| 2018/02/07 | 985 | 1,038 | 985 | 998 | +26 | +2.7% | 2,800 |
| 2018/02/06 | 969 | 972 | 934 | 972 | -65 | -6.3% | 12,800 |
| 2018/02/05 | 1,034 | 1,037 | 1,010 | 1,037 | -20 | -1.9% | 5,300 |
| 2018/02/02 | 1,050 | 1,057 | 1,027 | 1,057 | +11 | +1.1% | 8,900 |
| 2018/02/01 | 1,059 | 1,059 | 1,046 | 1,046 | -4 | -0.4% | 2,500 |
| 2018/01/31 | 1,047 | 1,050 | 1,033 | 1,050 | +3 | +0.3% | 2,900 |
| 2018/01/30 | 1,068 | 1,072 | 1,030 | 1,047 | -26 | -2.4% | 14,300 |
| 2018/01/29 | 1,078 | 1,090 | 1,070 | 1,073 | -11 | -1% | 1,200 |
| 2018/01/26 | 1,080 | 1,097 | 1,073 | 1,084 | +4 | +0.4% | 2,700 |
1801～
1850
件表示中 / 3768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 | 188,900円 | +6.5% | +0.8% | 2.65% | 13.61倍 | 1.36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 |
| 沢藤電 | 95,300円 | +16.5% | +194.4% | 3.36% | 10.82倍 | 0.33倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| メディアリンク | 6,300円 | +16.9% | - | 0.00% | - | 1.68倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| リバーエレテク | 44,800円 | +6.5% | - | 2.23% | 13.22倍 | 0.82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 |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
