ネクストジェンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,794 | 1,819 | 1,769 | 1,800 | +5 | +0.3% | 7,000 |
| 2017/04/26 | 1,827 | 1,827 | 1,788 | 1,795 | ±0 | ±0% | 5,100 |
| 2017/04/25 | 1,741 | 1,811 | 1,723 | 1,795 | +89 | +5.2% | 13,000 |
| 2017/04/24 | 1,779 | 1,779 | 1,677 | 1,706 | -56 | -3.2% | 11,100 |
| 2017/04/21 | 1,782 | 1,800 | 1,737 | 1,762 | -19 | -1.1% | 13,300 |
| 2017/04/20 | 1,800 | 1,800 | 1,756 | 1,781 | -1 | -0.1% | 10,200 |
| 2017/04/19 | 1,728 | 1,819 | 1,718 | 1,782 | +66 | +3.8% | 19,200 |
| 2017/04/18 | 1,705 | 1,728 | 1,692 | 1,716 | +51 | +3.1% | 11,100 |
| 2017/04/17 | 1,591 | 1,724 | 1,591 | 1,665 | +74 | +4.7% | 22,600 |
| 2017/04/14 | 1,578 | 1,632 | 1,568 | 1,591 | -25 | -1.5% | 11,900 |
| 2017/04/13 | 1,552 | 1,617 | 1,540 | 1,616 | +24 | +1.5% | 20,000 |
| 2017/04/12 | 1,703 | 1,703 | 1,535 | 1,592 | -138 | -8% | 29,800 |
| 2017/04/11 | 1,748 | 1,761 | 1,703 | 1,730 | +27 | +1.6% | 23,500 |
| 2017/04/10 | 1,680 | 1,708 | 1,675 | 1,703 | +21 | +1.2% | 10,900 |
| 2017/04/07 | 1,618 | 1,691 | 1,611 | 1,682 | +63 | +3.9% | 21,100 |
| 2017/04/06 | 1,705 | 1,705 | 1,580 | 1,619 | -95 | -5.5% | 52,300 |
| 2017/04/05 | 1,740 | 1,795 | 1,679 | 1,714 | -26 | -1.5% | 16,400 |
| 2017/04/04 | 1,851 | 1,858 | 1,720 | 1,740 | -146 | -7.7% | 35,900 |
| 2017/04/03 | 2,020 | 2,050 | 1,875 | 1,886 | -134 | -6.6% | 37,500 |
| 2017/03/31 | 1,915 | 2,020 | 1,914 | 2,020 | +101 | +5.3% | 37,000 |
| 2017/03/30 | 1,876 | 1,933 | 1,867 | 1,919 | +16 | +0.8% | 9,400 |
| 2017/03/29 | 1,826 | 1,910 | 1,801 | 1,903 | +78 | +4.3% | 37,700 |
| 2017/03/28 | 1,839 | 1,839 | 1,784 | 1,825 | ±0 | ±0% | 16,500 |
| 2017/03/27 | 1,788 | 1,879 | 1,761 | 1,825 | +20 | +1.1% | 23,900 |
| 2017/03/24 | 1,726 | 1,817 | 1,725 | 1,805 | +92 | +5.4% | 21,800 |
| 2017/03/23 | 1,810 | 1,920 | 1,713 | 1,713 | +39 | +2.3% | 150,400 |
| 2017/03/22 | 1,688 | 1,698 | 1,674 | 1,674 | -40 | -2.3% | 9,200 |
| 2017/03/21 | 1,690 | 1,728 | 1,690 | 1,714 | +9 | +0.5% | 3,400 |
| 2017/03/17 | 1,703 | 1,713 | 1,680 | 1,705 | -15 | -0.9% | 9,800 |
| 2017/03/16 | 1,705 | 1,733 | 1,700 | 1,720 | +18 | +1.1% | 8,100 |
| 2017/03/15 | 1,818 | 1,818 | 1,700 | 1,702 | -94 | -5.2% | 21,200 |
| 2017/03/14 | 1,826 | 1,835 | 1,793 | 1,796 | -53 | -2.9% | 11,700 |
| 2017/03/13 | 1,815 | 1,881 | 1,810 | 1,849 | +31 | +1.7% | 14,200 |
| 2017/03/10 | 1,860 | 1,860 | 1,803 | 1,818 | -42 | -2.3% | 14,400 |
| 2017/03/09 | 1,932 | 1,939 | 1,860 | 1,860 | +8 | +0.4% | 37,000 |
| 2017/03/08 | 1,845 | 1,890 | 1,820 | 1,852 | +32 | +1.8% | 36,700 |
| 2017/03/07 | 1,700 | 1,827 | 1,700 | 1,820 | +123 | +7.2% | 35,400 |
| 2017/03/06 | 1,693 | 1,735 | 1,660 | 1,697 | -8 | -0.5% | 22,400 |
| 2017/03/03 | 1,722 | 1,741 | 1,703 | 1,705 | -43 | -2.5% | 11,100 |
| 2017/03/02 | 1,738 | 1,805 | 1,716 | 1,748 | +50 | +2.9% | 36,400 |
| 2017/03/01 | 1,685 | 1,698 | 1,650 | 1,698 | -2 | -0.1% | 34,900 |
| 2017/02/28 | 1,751 | 1,776 | 1,699 | 1,700 | -29 | -1.7% | 38,900 |
| 2017/02/27 | 1,850 | 1,896 | 1,729 | 1,729 | -176 | -9.2% | 58,100 |
| 2017/02/24 | 1,820 | 1,946 | 1,820 | 1,905 | +86 | +4.7% | 69,900 |
| 2017/02/23 | 1,655 | 1,820 | 1,655 | 1,819 | +153 | +9.2% | 54,100 |
| 2017/02/22 | 1,700 | 1,724 | 1,658 | 1,666 | -36 | -2.1% | 16,600 |
| 2017/02/21 | 1,750 | 1,772 | 1,701 | 1,702 | -40 | -2.3% | 22,500 |
| 2017/02/20 | 1,698 | 1,742 | 1,650 | 1,742 | +52 | +3.1% | 21,800 |
| 2017/02/17 | 1,700 | 1,780 | 1,651 | 1,690 | -30 | -1.7% | 58,300 |
| 2017/02/16 | 1,550 | 1,720 | 1,536 | 1,720 | +190 | +12.4% | 48,600 |
1851～
1900
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ネクストジェン」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 |
|---|---|---|---|---|---|---|---|---|
| ネクストジェン | 101,500円 | +5.1% | +9.8% | 0.99% | 18.46倍 | 1.52倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| ノバシステム | 225,800円 | +17.2% | +25.1% | 0.00% | 8.14倍 | 1.63倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| ポーターズ | 197,000円 | +16.5% | +1.1% | 0.00% | 11.52倍 | 2.64倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| Ｗｅｌｂｙ | 37,400円 | +104.0% | - | 0.00% | - | 2.46倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| ショーケース | 36,000円 | +9.6% | - | 0.00% | - | 3.41倍 |
|
Ｗｅｂサイト最適化技術で成約率高める「ナビキャスト」など提供。ＲｅＹｕｕ社買収で急拡大 |
市場注目の銘柄
チャート関連のコラム
