ＮｅｘＴｏｎｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,209 | 1,212 | 1,182 | 1,187 | -22 | -1.8% | 47,900 |
| 2025/04/01 | 1,222 | 1,227 | 1,204 | 1,209 | -3 | -0.2% | 55,200 |
| 2025/03/31 | 1,240 | 1,240 | 1,212 | 1,212 | -36 | -2.9% | 92,300 |
| 2025/03/28 | 1,246 | 1,263 | 1,246 | 1,248 | -12 | -1% | 38,700 |
| 2025/03/27 | 1,237 | 1,260 | 1,235 | 1,260 | +7 | +0.6% | 40,700 |
| 2025/03/26 | 1,240 | 1,254 | 1,235 | 1,253 | +7 | +0.6% | 31,700 |
| 2025/03/25 | 1,255 | 1,255 | 1,234 | 1,246 | -5 | -0.4% | 49,300 |
| 2025/03/24 | 1,240 | 1,267 | 1,233 | 1,251 | +14 | +1.1% | 82,600 |
| 2025/03/21 | 1,224 | 1,238 | 1,221 | 1,237 | +20 | +1.6% | 61,300 |
| 2025/03/19 | 1,215 | 1,244 | 1,211 | 1,217 | +32 | +2.7% | 88,000 |
| 2025/03/18 | 1,200 | 1,216 | 1,185 | 1,185 | -10 | -0.8% | 76,900 |
| 2025/03/17 | 1,203 | 1,220 | 1,184 | 1,195 | -5 | -0.4% | 66,300 |
| 2025/03/14 | 1,185 | 1,200 | 1,169 | 1,200 | +4 | +0.3% | 94,000 |
| 2025/03/13 | 1,218 | 1,224 | 1,192 | 1,196 | -4 | -0.3% | 118,500 |
| 2025/03/12 | 1,164 | 1,215 | 1,156 | 1,200 | +28 | +2.4% | 189,500 |
| 2025/03/11 | 1,128 | 1,180 | 1,125 | 1,172 | +29 | +2.5% | 173,700 |
| 2025/03/10 | 1,104 | 1,145 | 1,097 | 1,143 | +42 | +3.8% | 102,900 |
| 2025/03/07 | 1,109 | 1,113 | 1,095 | 1,101 | -21 | -1.9% | 127,200 |
| 2025/03/06 | 1,129 | 1,131 | 1,103 | 1,122 | -16 | -1.4% | 117,800 |
| 2025/03/05 | 1,119 | 1,146 | 1,104 | 1,138 | +21 | +1.9% | 78,900 |
| 2025/03/04 | 1,121 | 1,126 | 1,100 | 1,117 | -14 | -1.2% | 166,100 |
| 2025/03/03 | 1,170 | 1,180 | 1,131 | 1,131 | -10 | -0.9% | 197,300 |
| 2025/02/28 | 1,151 | 1,170 | 1,127 | 1,141 | -14 | -1.2% | 83,700 |
| 2025/02/27 | 1,155 | 1,170 | 1,140 | 1,155 | -1 | -0.1% | 62,500 |
| 2025/02/26 | 1,140 | 1,172 | 1,139 | 1,156 | +6 | +0.5% | 60,000 |
| 2025/02/25 | 1,128 | 1,170 | 1,128 | 1,150 | +11 | +1% | 84,600 |
| 2025/02/21 | 1,160 | 1,173 | 1,134 | 1,139 | -31 | -2.6% | 109,600 |
| 2025/02/20 | 1,158 | 1,183 | 1,154 | 1,170 | +6 | +0.5% | 69,000 |
| 2025/02/19 | 1,168 | 1,188 | 1,156 | 1,164 | -21 | -1.8% | 95,700 |
| 2025/02/18 | 1,171 | 1,187 | 1,165 | 1,185 | +15 | +1.3% | 76,800 |
| 2025/02/17 | 1,200 | 1,201 | 1,168 | 1,170 | -41 | -3.4% | 194,100 |
| 2025/02/14 | 1,250 | 1,250 | 1,205 | 1,211 | -40 | -3.2% | 120,500 |
| 2025/02/13 | 1,257 | 1,259 | 1,232 | 1,251 | +8 | +0.6% | 69,800 |
| 2025/02/12 | 1,270 | 1,283 | 1,241 | 1,243 | -18 | -1.4% | 141,200 |
| 2025/02/10 | 1,253 | 1,273 | 1,221 | 1,261 | +4 | +0.3% | 176,800 |
| 2025/02/07 | 1,409 | 1,436 | 1,236 | 1,257 | -165 | -11.6% | 440,100 |
| 2025/02/06 | 1,390 | 1,423 | 1,390 | 1,422 | +13 | +0.9% | 63,200 |
| 2025/02/05 | 1,390 | 1,414 | 1,379 | 1,409 | +19 | +1.4% | 77,100 |
| 2025/02/04 | 1,368 | 1,399 | 1,349 | 1,390 | +51 | +3.8% | 82,700 |
| 2025/02/03 | 1,372 | 1,372 | 1,328 | 1,339 | -61 | -4.4% | 172,100 |
| 2025/01/31 | 1,417 | 1,420 | 1,371 | 1,400 | -47 | -3.2% | 124,900 |
| 2025/01/30 | 1,450 | 1,452 | 1,431 | 1,447 | +2 | +0.1% | 96,000 |
| 2025/01/29 | 1,441 | 1,479 | 1,440 | 1,445 | -2 | -0.1% | 139,600 |
| 2025/01/28 | 1,365 | 1,452 | 1,357 | 1,447 | +75 | +5.5% | 174,700 |
| 2025/01/27 | 1,355 | 1,395 | 1,338 | 1,372 | +27 | +2% | 209,000 |
| 2025/01/24 | 1,270 | 1,354 | 1,270 | 1,345 | +79 | +6.2% | 186,100 |
| 2025/01/23 | 1,305 | 1,307 | 1,251 | 1,266 | -38 | -2.9% | 106,700 |
| 2025/01/22 | 1,260 | 1,304 | 1,260 | 1,304 | +46 | +3.7% | 95,400 |
| 2025/01/21 | 1,265 | 1,267 | 1,246 | 1,258 | ±0 | ±0% | 58,300 |
| 2025/01/20 | 1,250 | 1,270 | 1,243 | 1,258 | +6 | +0.5% | 32,700 |
1～
50
件表示中 / 1226件
類似銘柄と比較する
現在ご覧いただいている「ＮｅｘＴｏｎｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮｅｘＴｏｎｅ | 118,300円 | +48.9% | +51.3% | 0.00% | 19.24倍 | 2.65倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ＭＩＣ | 173,700円 | +18.6% | +53.5% | 1.38% | 21.71倍 | 1.79倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| ＤｍＭｉＸ | 24,500円 | +5.0% | +25.8% | 2.45% | 10.32倍 | 0.83倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| アイビス | 320,000円 | +6.1% | +7.2% | 1.56% | 13.46倍 | 5.60倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ポピンズ | 115,000円 | +4.1% | +6.6% | 3.48% | 11.21倍 | 1.32倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
