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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 94,000 | 106,700 | 94,000 | 106,700 | +15,000 | +16.4% | 766 |
| 2010/12/29 | 88,400 | 91,700 | 87,400 | 91,700 | +1,800 | +2% | 140 |
| 2010/12/28 | 87,500 | 89,900 | 87,000 | 89,900 | +2,400 | +2.7% | 58 |
| 2010/12/27 | 84,800 | 91,700 | 80,400 | 87,500 | +2,500 | +2.9% | 197 |
| 2010/12/24 | 82,200 | 85,000 | 79,800 | 85,000 | +200 | +0.2% | 81 |
| 2010/12/22 | 85,300 | 87,000 | 77,700 | 84,800 | +1,000 | +1.2% | 189 |
| 2010/12/21 | 77,200 | 92,400 | 77,200 | 83,800 | +4,900 | +6.2% | 280 |
| 2010/12/20 | 75,800 | 78,900 | 75,800 | 78,900 | +3,100 | +4.1% | 126 |
| 2010/12/17 | 74,000 | 75,800 | 72,000 | 75,800 | +3,300 | +4.6% | 67 |
| 2010/12/16 | 75,000 | 75,500 | 71,500 | 72,500 | +500 | +0.7% | 53 |
| 2010/12/15 | 75,300 | 75,300 | 70,400 | 72,000 | -4,500 | -5.9% | 72 |
| 2010/12/14 | 80,000 | 81,000 | 74,100 | 76,500 | +500 | +0.7% | 100 |
| 2010/12/13 | 72,000 | 76,000 | 69,500 | 76,000 | +5,000 | +7% | 202 |
| 2010/12/10 | 68,100 | 71,000 | 67,400 | 71,000 | +1,200 | +1.7% | 66 |
| 2010/12/09 | 70,000 | 70,000 | 68,100 | 69,800 | +800 | +1.2% | 44 |
| 2010/12/08 | 68,400 | 71,900 | 68,300 | 69,000 | -100 | -0.1% | 52 |
| 2010/12/07 | 70,000 | 70,600 | 68,100 | 69,100 | -1,100 | -1.6% | 31 |
| 2010/12/06 | 68,300 | 71,200 | 66,500 | 70,200 | +1,400 | +2% | 87 |
| 2010/12/03 | 67,900 | 68,900 | 66,300 | 68,800 | +900 | +1.3% | 28 |
| 2010/12/02 | 68,000 | 68,900 | 66,500 | 67,900 | +300 | +0.4% | 30 |
| 2010/12/01 | 64,600 | 68,000 | 64,500 | 67,600 | +1,000 | +1.5% | 50 |
| 2010/11/30 | 70,500 | 70,500 | 64,800 | 66,600 | -3,400 | -4.9% | 143 |
| 2010/11/29 | 70,500 | 74,500 | 70,000 | 70,000 | +500 | +0.7% | 132 |
| 2010/11/26 | 78,000 | 78,200 | 69,000 | 69,500 | -2,500 | -3.5% | 210 |
| 2010/11/25 | 78,000 | 78,000 | 70,000 | 72,000 | -3,600 | -4.8% | 182 |
| 2010/11/24 | 67,200 | 77,000 | 67,200 | 75,600 | +7,400 | +10.9% | 269 |
| 2010/11/22 | 59,900 | 68,200 | 59,000 | 68,200 | +9,200 | +15.6% | 262 |
| 2010/11/19 | 59,500 | 59,500 | 58,300 | 59,000 | +500 | +0.9% | 35 |
| 2010/11/18 | 61,000 | 62,000 | 58,500 | 58,500 | -1,500 | -2.5% | 130 |
| 2010/11/17 | 52,000 | 62,000 | 52,000 | 60,000 | +6,000 | +11.1% | 176 |
| 2010/11/16 | 52,800 | 54,500 | 52,200 | 54,000 | +1,200 | +2.3% | 37 |
| 2010/11/15 | 54,000 | 54,000 | 52,100 | 52,800 | -3,200 | -5.7% | 70 |
| 2010/11/12 | 56,900 | 56,900 | 54,000 | 56,000 | -2,300 | -3.9% | 34 |
| 2010/11/11 | 58,000 | 59,900 | 56,600 | 58,300 | +1,300 | +2.3% | 104 |
| 2010/11/10 | 53,000 | 57,000 | 50,100 | 57,000 | +5,800 | +11.3% | 262 |
| 2010/11/09 | 49,000 | 55,000 | 49,000 | 51,200 | +3,200 | +6.7% | 136 |
| 2010/11/08 | 49,000 | 52,000 | 48,000 | 48,000 | ±0 | ±0% | 66 |
| 2010/11/05 | 46,300 | 48,000 | 46,100 | 48,000 | +1,900 | +4.1% | 28 |
| 2010/11/04 | 46,000 | 46,550 | 45,700 | 46,100 | -700 | -1.5% | 21 |
| 2010/11/02 | 45,400 | 46,800 | 45,300 | 46,800 | -1,000 | -2.1% | 16 |
| 2010/11/01 | 49,000 | 49,050 | 45,000 | 47,800 | -1,250 | -2.5% | 70 |
| 2010/10/29 | 52,000 | 53,000 | 49,050 | 49,050 | -5,750 | -10.5% | 27 |
| 2010/10/28 | 54,000 | 54,800 | 52,000 | 54,800 | +900 | +1.7% | 37 |
| 2010/10/27 | 55,000 | 55,000 | 52,500 | 53,900 | +600 | +1.1% | 47 |
| 2010/10/26 | 54,000 | 54,000 | 51,600 | 53,300 | +300 | +0.6% | 50 |
| 2010/10/25 | 58,000 | 58,800 | 51,700 | 53,000 | -7,000 | -11.7% | 207 |
| 2010/10/22 | 58,500 | 62,400 | 57,000 | 60,000 | +7,300 | +13.9% | 495 |
| 2010/10/21 | 44,800 | 52,700 | 44,800 | 52,700 | +7,000 | +15.3% | 220 |
| 2010/10/20 | 44,900 | 45,700 | 43,400 | 45,700 | +200 | +0.4% | 22 |
| 2010/10/19 | 44,800 | 46,500 | 44,800 | 45,500 | +300 | +0.7% | 33 |
3401～
3450
件表示中 / 3585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 | 102,900円 | +5.1% | +9.8% | 0.97% | 18.71倍 | 1.54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 |
| オプロ | 144,000円 | +31.8% | +68.8% | 0.00% | 27.20倍 | 12.65倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| スマートバリュ | 30,000円 | +47.1% | - | 2.00% | 1034.48倍 | 1.85倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸にアリーナを開発中 |
| 日本ラッド | 59,500円 | -3.0% | -37.7% | 1.68% | 9.93倍 | 1.01倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| Ｃマネジメント | - | +8.4% | +9.2% | - | - | - |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
市場注目の銘柄
チャート関連のコラム
