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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 1,410 | 1,410 | 1,402 | 1,402 | ±0 | ±0% | 400 |
| 2023/03/27 | 1,408 | 1,410 | 1,402 | 1,402 | -6 | -0.4% | 2,500 |
| 2023/03/24 | 1,403 | 1,408 | 1,403 | 1,408 | -1 | -0.1% | 1,500 |
| 2023/03/23 | 1,395 | 1,409 | 1,395 | 1,409 | +13 | +0.9% | 1,200 |
| 2023/03/22 | 1,377 | 1,406 | 1,377 | 1,396 | +16 | +1.2% | 3,000 |
| 2023/03/20 | 1,371 | 1,380 | 1,366 | 1,380 | +5 | +0.4% | 1,500 |
| 2023/03/17 | 1,390 | 1,390 | 1,368 | 1,375 | -10 | -0.7% | 1,300 |
| 2023/03/16 | 1,380 | 1,385 | 1,368 | 1,385 | ±0 | ±0% | 1,100 |
| 2023/03/15 | 1,378 | 1,389 | 1,377 | 1,385 | +7 | +0.5% | 2,400 |
| 2023/03/14 | 1,364 | 1,379 | 1,364 | 1,378 | +14 | +1% | 500 |
| 2023/03/13 | 1,386 | 1,386 | 1,364 | 1,364 | -46 | -3.3% | 300 |
| 2023/03/10 | 1,390 | 1,410 | 1,390 | 1,410 | +11 | +0.8% | 2,200 |
| 2023/03/09 | 1,399 | 1,402 | 1,391 | 1,399 | -9 | -0.6% | 1,400 |
| 2023/03/08 | 1,399 | 1,409 | 1,395 | 1,408 | -12 | -0.8% | 2,100 |
| 2023/03/07 | 1,405 | 1,422 | 1,371 | 1,420 | +38 | +2.7% | 5,600 |
| 2023/03/06 | 1,358 | 1,399 | 1,348 | 1,382 | +24 | +1.8% | 9,000 |
| 2023/03/03 | 1,361 | 1,365 | 1,358 | 1,358 | -2 | -0.1% | 1,000 |
| 2023/03/02 | 1,380 | 1,380 | 1,360 | 1,360 | -20 | -1.4% | 2,100 |
| 2023/03/01 | 1,371 | 1,380 | 1,365 | 1,380 | +9 | +0.7% | 2,500 |
| 2023/02/28 | 1,404 | 1,404 | 1,371 | 1,371 | -36 | -2.6% | 5,700 |
| 2023/02/27 | 1,397 | 1,413 | 1,397 | 1,407 | -20 | -1.4% | 5,400 |
| 2023/02/24 | 1,426 | 1,445 | 1,426 | 1,427 | +3 | +0.2% | 4,100 |
| 2023/02/22 | 1,419 | 1,425 | 1,419 | 1,424 | -1 | -0.1% | 1,200 |
| 2023/02/21 | 1,412 | 1,427 | 1,410 | 1,425 | +13 | +0.9% | 3,600 |
| 2023/02/20 | 1,414 | 1,417 | 1,411 | 1,412 | -2 | -0.1% | 3,300 |
| 2023/02/17 | 1,414 | 1,418 | 1,413 | 1,414 | -16 | -1.1% | 2,100 |
| 2023/02/16 | 1,412 | 1,430 | 1,412 | 1,430 | +14 | +1% | 1,100 |
| 2023/02/15 | 1,425 | 1,434 | 1,416 | 1,416 | -11 | -0.8% | 4,100 |
| 2023/02/14 | 1,436 | 1,440 | 1,415 | 1,427 | +2 | +0.1% | 5,300 |
| 2023/02/13 | 1,431 | 1,438 | 1,422 | 1,425 | -9 | -0.6% | 3,700 |
| 2023/02/10 | 1,436 | 1,440 | 1,430 | 1,434 | -1 | -0.1% | 3,600 |
| 2023/02/09 | 1,453 | 1,453 | 1,435 | 1,435 | -22 | -1.5% | 5,100 |
| 2023/02/08 | 1,485 | 1,485 | 1,457 | 1,457 | -32 | -2.1% | 7,700 |
| 2023/02/07 | 1,446 | 1,489 | 1,446 | 1,489 | +40 | +2.8% | 14,700 |
| 2023/02/06 | 1,443 | 1,470 | 1,433 | 1,449 | +13 | +0.9% | 20,000 |
| 2023/02/03 | 1,445 | 1,446 | 1,428 | 1,436 | -1 | -0.1% | 9,100 |
| 2023/02/02 | 1,423 | 1,440 | 1,423 | 1,437 | +7 | +0.5% | 3,700 |
| 2023/02/01 | 1,402 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 6,800 |
| 2023/01/31 | 1,413 | 1,413 | 1,400 | 1,400 | -14 | -1% | 3,800 |
| 2023/01/30 | 1,400 | 1,416 | 1,399 | 1,414 | +15 | +1.1% | 6,000 |
| 2023/01/27 | 1,395 | 1,399 | 1,391 | 1,399 | +7 | +0.5% | 2,300 |
| 2023/01/26 | 1,395 | 1,398 | 1,391 | 1,392 | -3 | -0.2% | 3,100 |
| 2023/01/25 | 1,394 | 1,397 | 1,389 | 1,395 | -1 | -0.1% | 4,100 |
| 2023/01/24 | 1,395 | 1,398 | 1,388 | 1,396 | +1 | +0.1% | 6,900 |
| 2023/01/23 | 1,393 | 1,395 | 1,390 | 1,395 | +5 | +0.4% | 4,200 |
| 2023/01/20 | 1,377 | 1,392 | 1,374 | 1,390 | +13 | +0.9% | 15,800 |
| 2023/01/19 | 1,370 | 1,390 | 1,370 | 1,377 | -42 | -3% | 67,800 |
| 2023/01/18 | 1,418 | 1,430 | 1,415 | 1,419 | -13 | -0.9% | 10,800 |
| 2023/01/17 | 1,425 | 1,446 | 1,414 | 1,432 | -6 | -0.4% | 6,200 |
| 2023/01/16 | 1,399 | 1,438 | 1,377 | 1,438 | +39 | +2.8% | 7,600 |
401～
450
件表示中 / 3578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 | 154,000円 | +13.5% | +12.2% | 3.25% | 9.13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 |
| アスタリスク | 46,000円 | +72.3% | - | 0.00% | 33.04倍 | 2.13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 |
| ズーム | 71,500円 | -2.2% | -1.4% | 4.34% | 103.78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 |
| インスペック | 74,800円 | +40.9% | - | 0.40% | 37.46倍 | 3.39倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| 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
