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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,504 | 1,528 | 1,466 | 1,477 | -35 | -2.3% | 8,000 |
| 2015/06/25 | 1,580 | 1,580 | 1,511 | 1,512 | -83 | -5.2% | 11,700 |
| 2015/06/24 | 1,651 | 1,658 | 1,590 | 1,595 | -24 | -1.5% | 8,800 |
| 2015/06/23 | 1,641 | 1,641 | 1,586 | 1,619 | -29 | -1.8% | 12,700 |
| 2015/06/22 | 1,572 | 1,650 | 1,550 | 1,648 | +78 | +5% | 16,600 |
| 2015/06/19 | 1,633 | 1,680 | 1,550 | 1,570 | -119 | -7% | 38,200 |
| 2015/06/18 | 1,759 | 1,890 | 1,667 | 1,689 | -76 | -4.3% | 69,900 |
| 2015/06/17 | 1,724 | 1,839 | 1,600 | 1,765 | +44 | +2.6% | 119,500 |
| 2015/06/16 | 1,839 | 2,039 | 1,655 | 1,721 | +82 | +5% | 401,700 |
| 2015/06/15 | 1,519 | 1,639 | 1,482 | 1,639 | +300 | +22.4% | 151,000 |
| 2015/06/12 | 1,274 | 1,340 | 1,274 | 1,339 | +66 | +5.2% | 5,700 |
| 2015/06/11 | 1,294 | 1,325 | 1,273 | 1,273 | -36 | -2.8% | 7,700 |
| 2015/06/10 | 1,289 | 1,310 | 1,266 | 1,309 | +7 | +0.5% | 8,700 |
| 2015/06/09 | 1,369 | 1,369 | 1,296 | 1,302 | -7 | -0.5% | 14,300 |
| 2015/06/08 | 1,228 | 1,311 | 1,228 | 1,309 | +106 | +8.8% | 56,800 |
| 2015/06/05 | 1,260 | 1,260 | 1,195 | 1,203 | -52 | -4.1% | 19,200 |
| 2015/06/04 | 1,256 | 1,277 | 1,255 | 1,255 | -10 | -0.8% | 1,700 |
| 2015/06/03 | 1,279 | 1,283 | 1,246 | 1,265 | +25 | +2% | 5,600 |
| 2015/06/02 | 1,261 | 1,294 | 1,240 | 1,240 | +9 | +0.7% | 6,600 |
| 2015/06/01 | 1,270 | 1,274 | 1,224 | 1,231 | -39 | -3.1% | 39,600 |
| 2015/05/29 | 1,280 | 1,285 | 1,265 | 1,270 | -16 | -1.2% | 2,200 |
| 2015/05/28 | 1,294 | 1,296 | 1,284 | 1,286 | -10 | -0.8% | 1,000 |
| 2015/05/27 | 1,266 | 1,300 | 1,266 | 1,296 | +30 | +2.4% | 1,800 |
| 2015/05/26 | 1,290 | 1,290 | 1,262 | 1,266 | -24 | -1.9% | 5,700 |
| 2015/05/25 | 1,298 | 1,314 | 1,287 | 1,290 | -8 | -0.6% | 3,400 |
| 2015/05/22 | 1,333 | 1,333 | 1,285 | 1,298 | -32 | -2.4% | 5,600 |
| 2015/05/21 | 1,340 | 1,340 | 1,320 | 1,330 | -19 | -1.4% | 1,400 |
| 2015/05/20 | 1,340 | 1,349 | 1,326 | 1,349 | -1 | -0.1% | 2,400 |
| 2015/05/19 | 1,345 | 1,350 | 1,327 | 1,350 | +1 | +0.1% | 3,100 |
| 2015/05/18 | 1,340 | 1,355 | 1,324 | 1,349 | -21 | -1.5% | 3,200 |
| 2015/05/15 | 1,370 | 1,370 | 1,344 | 1,370 | ±0 | ±0% | 1,700 |
| 2015/05/14 | 1,347 | 1,370 | 1,345 | 1,370 | +4 | +0.3% | 1,400 |
| 2015/05/13 | 1,380 | 1,380 | 1,349 | 1,366 | -14 | -1% | 2,200 |
| 2015/05/12 | 1,340 | 1,420 | 1,320 | 1,380 | +27 | +2% | 9,000 |
| 2015/05/11 | 1,352 | 1,410 | 1,352 | 1,353 | -29 | -2.1% | 10,700 |
| 2015/05/08 | 1,321 | 1,390 | 1,321 | 1,382 | +72 | +5.5% | 5,100 |
| 2015/05/07 | 1,300 | 1,310 | 1,285 | 1,310 | -7 | -0.5% | 2,100 |
| 2015/05/01 | 1,316 | 1,339 | 1,316 | 1,317 | -10 | -0.8% | 1,600 |
| 2015/04/30 | 1,347 | 1,360 | 1,320 | 1,327 | -33 | -2.4% | 2,600 |
| 2015/04/28 | 1,356 | 1,379 | 1,345 | 1,360 | -25 | -1.8% | 3,600 |
| 2015/04/27 | 1,373 | 1,385 | 1,368 | 1,385 | +12 | +0.9% | 3,000 |
| 2015/04/24 | 1,359 | 1,389 | 1,359 | 1,373 | -11 | -0.8% | 1,500 |
| 2015/04/23 | 1,390 | 1,390 | 1,367 | 1,384 | -4 | -0.3% | 1,200 |
| 2015/04/22 | 1,360 | 1,420 | 1,360 | 1,388 | +8 | +0.6% | 1,900 |
| 2015/04/21 | 1,349 | 1,415 | 1,326 | 1,380 | +1 | +0.1% | 9,000 |
| 2015/04/20 | 1,375 | 1,400 | 1,350 | 1,379 | -23 | -1.6% | 3,700 |
| 2015/04/17 | 1,411 | 1,425 | 1,401 | 1,402 | -17 | -1.2% | 2,300 |
| 2015/04/16 | 1,412 | 1,441 | 1,407 | 1,419 | -10 | -0.7% | 4,000 |
| 2015/04/15 | 1,500 | 1,500 | 1,419 | 1,429 | -11 | -0.8% | 10,800 |
| 2015/04/14 | 1,390 | 1,500 | 1,380 | 1,440 | +68 | +5% | 26,100 |
2301～
2350
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
