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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,500 | 1,546 | 1,500 | 1,522 | +22 | +1.5% | 4,100 |
| 2024/05/17 | 1,484 | 1,500 | 1,483 | 1,500 | +10 | +0.7% | 700 |
| 2024/05/16 | 1,490 | 1,490 | 1,490 | 1,490 | +3 | +0.2% | 600 |
| 2024/05/15 | 1,497 | 1,497 | 1,486 | 1,487 | -16 | -1.1% | 700 |
| 2024/05/14 | 1,499 | 1,509 | 1,495 | 1,503 | +4 | +0.3% | 3,900 |
| 2024/05/13 | 1,502 | 1,510 | 1,489 | 1,499 | -5 | -0.3% | 1,600 |
| 2024/05/10 | 1,500 | 1,504 | 1,499 | 1,504 | +2 | +0.1% | 1,200 |
| 2024/05/09 | 1,501 | 1,517 | 1,500 | 1,502 | -4 | -0.3% | 1,000 |
| 2024/05/08 | 1,524 | 1,524 | 1,501 | 1,506 | -3 | -0.2% | 700 |
| 2024/05/07 | 1,500 | 1,533 | 1,500 | 1,509 | -50 | -3.2% | 13,000 |
| 2024/05/02 | 1,575 | 1,579 | 1,559 | 1,559 | -16 | -1% | 1,100 |
| 2024/05/01 | 1,564 | 1,575 | 1,559 | 1,575 | +16 | +1% | 6,100 |
| 2024/04/30 | 1,547 | 1,638 | 1,547 | 1,559 | +12 | +0.8% | 3,600 |
| 2024/04/26 | 1,556 | 1,556 | 1,531 | 1,547 | -9 | -0.6% | 3,500 |
| 2024/04/25 | 1,554 | 1,556 | 1,554 | 1,556 | -15 | -1% | 1,800 |
| 2024/04/24 | 1,566 | 1,571 | 1,552 | 1,571 | -4 | -0.3% | 1,200 |
| 2024/04/23 | 1,552 | 1,575 | 1,519 | 1,575 | +23 | +1.5% | 2,700 |
| 2024/04/22 | 1,523 | 1,552 | 1,523 | 1,552 | +29 | +1.9% | 1,500 |
| 2024/04/19 | 1,555 | 1,566 | 1,500 | 1,523 | -40 | -2.6% | 9,900 |
| 2024/04/18 | 1,534 | 1,563 | 1,533 | 1,563 | +27 | +1.8% | 1,400 |
| 2024/04/17 | 1,550 | 1,570 | 1,536 | 1,536 | -26 | -1.7% | 3,200 |
| 2024/04/16 | 1,580 | 1,581 | 1,530 | 1,562 | -12 | -0.8% | 5,600 |
| 2024/04/15 | 1,540 | 1,574 | 1,520 | 1,574 | -86 | -5.2% | 28,500 |
| 2024/04/12 | 1,580 | 1,660 | 1,580 | 1,660 | +85 | +5.4% | 11,600 |
| 2024/04/11 | 1,549 | 1,575 | 1,520 | 1,575 | +15 | +1% | 5,100 |
| 2024/04/10 | 1,510 | 1,560 | 1,508 | 1,560 | +50 | +3.3% | 4,000 |
| 2024/04/09 | 1,520 | 1,520 | 1,506 | 1,510 | +7 | +0.5% | 900 |
| 2024/04/08 | 1,506 | 1,519 | 1,503 | 1,503 | -3 | -0.2% | 3,000 |
| 2024/04/05 | 1,506 | 1,519 | 1,501 | 1,506 | -1 | -0.1% | 4,200 |
| 2024/04/04 | 1,540 | 1,563 | 1,506 | 1,507 | -43 | -2.8% | 3,300 |
| 2024/04/03 | 1,555 | 1,589 | 1,550 | 1,550 | -15 | -1% | 2,900 |
| 2024/04/02 | 1,600 | 1,600 | 1,565 | 1,565 | -16 | -1% | 3,500 |
| 2024/04/01 | 1,635 | 1,635 | 1,581 | 1,581 | -49 | -3% | 4,300 |
| 2024/03/29 | 1,606 | 1,630 | 1,606 | 1,630 | ±0 | ±0% | 600 |
| 2024/03/28 | 1,681 | 1,688 | 1,611 | 1,630 | -33 | -2% | 4,700 |
| 2024/03/27 | 1,688 | 1,700 | 1,660 | 1,663 | -5 | -0.3% | 5,300 |
| 2024/03/26 | 1,635 | 1,695 | 1,635 | 1,668 | +48 | +3% | 9,000 |
| 2024/03/25 | 1,630 | 1,630 | 1,600 | 1,620 | ±0 | ±0% | 5,400 |
| 2024/03/22 | 1,650 | 1,661 | 1,610 | 1,620 | -31 | -1.9% | 5,100 |
| 2024/03/21 | 1,675 | 1,710 | 1,620 | 1,651 | -16 | -1% | 11,400 |
| 2024/03/19 | 1,570 | 1,694 | 1,550 | 1,667 | +131 | +8.5% | 17,000 |
| 2024/03/18 | 1,566 | 1,584 | 1,526 | 1,536 | -24 | -1.5% | 7,700 |
| 2024/03/15 | 1,556 | 1,560 | 1,530 | 1,560 | ±0 | ±0% | 9,300 |
| 2024/03/14 | 1,627 | 1,627 | 1,546 | 1,560 | -29 | -1.8% | 12,300 |
| 2024/03/13 | 1,659 | 1,659 | 1,585 | 1,589 | -3 | -0.2% | 8,500 |
| 2024/03/12 | 1,587 | 1,648 | 1,558 | 1,592 | +6 | +0.4% | 8,300 |
| 2024/03/11 | 1,608 | 1,649 | 1,577 | 1,586 | -102 | -6% | 20,100 |
| 2024/03/08 | 1,693 | 1,777 | 1,664 | 1,688 | -39 | -2.3% | 19,500 |
| 2024/03/07 | 1,999 | 2,000 | 1,611 | 1,727 | -144 | -7.7% | 76,700 |
| 2024/03/06 | 1,698 | 2,030 | 1,658 | 1,871 | +231 | +14.1% | 98,100 |
151～
200
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
