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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,610 | 3,620 | 3,365 | 3,390 | -235 | -6.5% | 154,700 |
| 2023/03/17 | 3,545 | 3,665 | 3,520 | 3,625 | +105 | +3% | 96,500 |
| 2023/03/16 | 3,430 | 3,550 | 3,370 | 3,520 | +20 | +0.6% | 64,000 |
| 2023/03/15 | 3,460 | 3,555 | 3,440 | 3,500 | +100 | +2.9% | 59,400 |
| 2023/03/14 | 3,500 | 3,500 | 3,360 | 3,400 | -115 | -3.3% | 99,200 |
| 2023/03/13 | 3,570 | 3,600 | 3,450 | 3,515 | -160 | -4.4% | 209,500 |
| 2023/03/10 | 3,700 | 3,720 | 3,620 | 3,675 | -60 | -1.6% | 82,600 |
| 2023/03/09 | 3,780 | 3,780 | 3,710 | 3,735 | -85 | -2.2% | 69,300 |
| 2023/03/08 | 3,880 | 3,880 | 3,775 | 3,820 | -75 | -1.9% | 64,900 |
| 2023/03/07 | 3,920 | 3,935 | 3,835 | 3,895 | -25 | -0.6% | 62,200 |
| 2023/03/06 | 3,950 | 3,960 | 3,880 | 3,920 | -15 | -0.4% | 53,900 |
| 2023/03/03 | 4,035 | 4,035 | 3,910 | 3,935 | -95 | -2.4% | 79,600 |
| 2023/03/02 | 3,985 | 4,050 | 3,895 | 4,030 | +145 | +3.7% | 66,900 |
| 2023/03/01 | 3,930 | 3,965 | 3,845 | 3,885 | -5 | -0.1% | 44,800 |
| 2023/02/28 | 3,845 | 3,935 | 3,765 | 3,890 | +180 | +4.9% | 59,400 |
| 2023/02/27 | 3,850 | 3,850 | 3,695 | 3,710 | -160 | -4.1% | 105,100 |
| 2023/02/24 | 3,900 | 3,970 | 3,840 | 3,870 | +35 | +0.9% | 31,400 |
| 2023/02/22 | 3,830 | 3,860 | 3,740 | 3,835 | -40 | -1% | 78,200 |
| 2023/02/21 | 3,975 | 4,020 | 3,860 | 3,875 | -50 | -1.3% | 52,900 |
| 2023/02/20 | 3,945 | 3,990 | 3,845 | 3,925 | +30 | +0.8% | 54,000 |
| 2023/02/17 | 3,855 | 4,045 | 3,825 | 3,895 | -5 | -0.1% | 112,500 |
| 2023/02/16 | 3,815 | 4,050 | 3,810 | 3,900 | +270 | +7.4% | 256,900 |
| 2023/02/15 | 3,790 | 3,815 | 3,580 | 3,630 | -150 | -4% | 259,200 |
| 2023/02/14 | 4,140 | 4,180 | 3,680 | 3,780 | -315 | -7.7% | 438,300 |
| 2023/02/13 | 4,320 | 4,335 | 4,095 | 4,095 | -700 | -14.6% | 205,700 |
| 2023/02/10 | 4,800 | 4,905 | 4,740 | 4,795 | -65 | -1.3% | 58,600 |
| 2023/02/09 | 4,785 | 4,870 | 4,785 | 4,860 | +5 | +0.1% | 17,400 |
| 2023/02/08 | 4,880 | 4,950 | 4,820 | 4,855 | +5 | +0.1% | 25,000 |
| 2023/02/07 | 4,705 | 4,850 | 4,700 | 4,850 | +145 | +3.1% | 37,700 |
| 2023/02/06 | 4,715 | 4,795 | 4,655 | 4,705 | -10 | -0.2% | 38,100 |
| 2023/02/03 | 4,750 | 4,770 | 4,695 | 4,715 | -35 | -0.7% | 25,600 |
| 2023/02/02 | 4,710 | 4,885 | 4,695 | 4,750 | +65 | +1.4% | 57,600 |
| 2023/02/01 | 4,655 | 4,870 | 4,655 | 4,685 | +70 | +1.5% | 71,400 |
| 2023/01/31 | 4,520 | 4,625 | 4,505 | 4,615 | +75 | +1.7% | 28,700 |
| 2023/01/30 | 4,650 | 4,670 | 4,515 | 4,540 | -110 | -2.4% | 45,100 |
| 2023/01/27 | 4,675 | 4,770 | 4,645 | 4,650 | -25 | -0.5% | 44,400 |
| 2023/01/26 | 4,580 | 4,730 | 4,580 | 4,675 | +115 | +2.5% | 64,200 |
| 2023/01/25 | 4,430 | 4,575 | 4,430 | 4,560 | +90 | +2% | 32,000 |
| 2023/01/24 | 4,550 | 4,615 | 4,445 | 4,470 | +35 | +0.8% | 79,300 |
| 2023/01/23 | 4,350 | 4,640 | 4,350 | 4,435 | +270 | +6.5% | 100,600 |
| 2023/01/20 | 4,145 | 4,275 | 4,125 | 4,165 | +20 | +0.5% | 37,000 |
| 2023/01/19 | 4,110 | 4,200 | 4,100 | 4,145 | +5 | +0.1% | 28,100 |
| 2023/01/18 | 3,980 | 4,155 | 3,980 | 4,140 | +165 | +4.2% | 59,600 |
| 2023/01/17 | 3,865 | 3,995 | 3,855 | 3,975 | +105 | +2.7% | 40,400 |
| 2023/01/16 | 3,900 | 3,935 | 3,860 | 3,870 | -100 | -2.5% | 24,500 |
| 2023/01/13 | 3,950 | 3,975 | 3,850 | 3,970 | ±0 | ±0% | 51,500 |
| 2023/01/12 | 4,185 | 4,190 | 3,955 | 3,970 | -215 | -5.1% | 73,500 |
| 2023/01/11 | 4,135 | 4,240 | 4,135 | 4,185 | +115 | +2.8% | 33,300 |
| 2023/01/10 | 4,100 | 4,140 | 4,060 | 4,070 | -10 | -0.2% | 37,700 |
| 2023/01/06 | 3,970 | 4,130 | 3,940 | 4,080 | +55 | +1.4% | 45,600 |
501～
550
件表示中 / 1228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 | 111,700円 | +48.9% | +51.3% | 0.00% | 18.17倍 | 2.50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 |
| きんえい | 400,000円 | +1.4% | -24.7% | 0.25% | 85.78倍 | 4.32倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| 明豊ファシリ | 87,700円 | +6.9% | +12.1% | 4.73% | 11.74倍 | 1.98倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ポピンズ | 108,500円 | +4.1% | +6.6% | 3.69% | 10.58倍 | 1.24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 |
| アイビス | 300,500円 | +6.1% | +7.2% | 1.66% | 12.64倍 | 5.25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 |
市場注目の銘柄
チャート関連のコラム
