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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 86,500 | 91,100 | 86,500 | 88,500 | -3,000 | -3.3% | 55 |
| 2011/06/01 | 93,600 | 94,000 | 89,800 | 91,500 | -4,900 | -5.1% | 104 |
| 2011/05/31 | 84,500 | 97,100 | 84,500 | 96,400 | +12,400 | +14.8% | 111 |
| 2011/05/30 | 84,000 | 87,900 | 83,000 | 84,000 | -2,000 | -2.3% | 50 |
| 2011/05/27 | 88,500 | 89,000 | 84,800 | 86,000 | -1,000 | -1.1% | 39 |
| 2011/05/26 | 84,900 | 87,000 | 83,800 | 87,000 | +600 | +0.7% | 64 |
| 2011/05/25 | 92,000 | 92,000 | 85,700 | 86,400 | -5,500 | -6% | 36 |
| 2011/05/24 | 89,200 | 92,600 | 89,000 | 91,900 | +2,700 | +3% | 40 |
| 2011/05/23 | 95,300 | 95,300 | 89,000 | 89,200 | -4,600 | -4.9% | 82 |
| 2011/05/20 | 94,300 | 94,300 | 91,800 | 93,800 | -1,700 | -1.8% | 69 |
| 2011/05/19 | 99,400 | 100,700 | 93,000 | 95,500 | -4,400 | -4.4% | 213 |
| 2011/05/18 | 89,800 | 103,000 | 89,000 | 99,900 | +11,900 | +13.5% | 538 |
| 2011/05/17 | 87,000 | 89,700 | 85,000 | 88,000 | +100 | +0.1% | 69 |
| 2011/05/16 | 90,000 | 91,500 | 87,000 | 87,900 | -5,600 | -6% | 102 |
| 2011/05/13 | 99,000 | 99,000 | 87,200 | 93,500 | -2,900 | -3% | 236 |
| 2011/05/12 | 100,200 | 102,000 | 96,400 | 96,400 | -9,200 | -8.7% | 339 |
| 2011/05/11 | 115,000 | 115,000 | 105,100 | 105,600 | -6,400 | -5.7% | 277 |
| 2011/05/10 | 115,000 | 118,500 | 103,500 | 112,000 | +4,000 | +3.7% | 1,041 |
| 2011/05/09 | 108,000 | 108,000 | 105,000 | 108,000 | +15,000 | +16.1% | 560 |
| 2011/05/06 | 91,000 | 97,000 | 89,000 | 93,000 | ±0 | ±0% | 205 |
| 2011/05/02 | 109,400 | 109,500 | 92,700 | 93,000 | -3,000 | -3.1% | 917 |
| 2011/04/28 | 81,100 | 96,000 | 81,100 | 96,000 | +15,000 | +18.5% | 715 |
| 2011/04/27 | 76,900 | 82,000 | 76,600 | 81,000 | +5,000 | +6.6% | 185 |
| 2011/04/26 | 77,900 | 77,900 | 74,900 | 76,000 | -1,500 | -1.9% | 89 |
| 2011/04/25 | 77,300 | 77,500 | 74,200 | 77,500 | +1,700 | +2.2% | 130 |
| 2011/04/22 | 84,500 | 92,000 | 72,200 | 75,800 | -2,700 | -3.4% | 771 |
| 2011/04/21 | 70,100 | 78,500 | 69,000 | 78,500 | +10,000 | +14.6% | 296 |
| 2011/04/20 | 65,500 | 68,500 | 65,200 | 68,500 | +2,000 | +3% | 77 |
| 2011/04/19 | 69,100 | 69,100 | 66,500 | 66,500 | -2,400 | -3.5% | 56 |
| 2011/04/18 | 70,000 | 72,700 | 65,000 | 68,900 | +900 | +1.3% | 205 |
| 2011/04/15 | 60,000 | 69,000 | 60,000 | 68,000 | +8,300 | +13.9% | 92 |
| 2011/04/14 | 60,100 | 60,100 | 59,500 | 59,700 | +300 | +0.5% | 10 |
| 2011/04/13 | 59,000 | 60,000 | 59,000 | 59,400 | -600 | -1% | 19 |
| 2011/04/12 | 60,500 | 61,000 | 59,800 | 60,000 | -900 | -1.5% | 52 |
| 2011/04/11 | 59,000 | 61,000 | 59,000 | 60,900 | +900 | +1.5% | 26 |
| 2011/04/08 | 58,000 | 60,000 | 58,000 | 60,000 | +1,500 | +2.6% | 22 |
| 2011/04/07 | 60,500 | 60,500 | 58,500 | 58,500 | -1,800 | -3% | 93 |
| 2011/04/06 | 60,700 | 60,800 | 58,300 | 60,300 | -2,400 | -3.8% | 70 |
| 2011/04/05 | 65,200 | 66,400 | 62,600 | 62,700 | -500 | -0.8% | 29 |
| 2011/04/04 | 67,000 | 68,300 | 63,100 | 63,200 | -2,000 | -3.1% | 58 |
| 2011/04/01 | 66,000 | 66,200 | 64,800 | 65,200 | -700 | -1.1% | 34 |
| 2011/03/31 | 65,000 | 67,200 | 65,000 | 65,900 | +1,100 | +1.7% | 55 |
| 2011/03/30 | 62,000 | 65,000 | 62,000 | 64,800 | +1,800 | +2.9% | 34 |
| 2011/03/29 | 60,900 | 63,200 | 59,000 | 63,000 | +1,500 | +2.4% | 37 |
| 2011/03/28 | 65,000 | 65,000 | 60,800 | 61,500 | -1,500 | -2.4% | 102 |
| 2011/03/25 | 68,400 | 68,400 | 62,000 | 63,000 | -6,400 | -9.2% | 166 |
| 2011/03/24 | 70,400 | 72,900 | 68,000 | 69,400 | -900 | -1.3% | 90 |
| 2011/03/23 | 75,000 | 75,000 | 69,100 | 70,300 | -1,700 | -2.4% | 216 |
| 2011/03/22 | 67,000 | 72,000 | 67,000 | 72,000 | +10,000 | +16.1% | 363 |
| 2011/03/18 | 56,900 | 62,000 | 56,000 | 62,000 | +10,000 | +19.2% | 345 |
3301～
3350
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
