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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 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 |
| 2023/01/05 | 4,185 | 4,190 | 4,000 | 4,025 | -175 | -4.2% | 61,900 |
| 2023/01/04 | 4,370 | 4,440 | 4,165 | 4,200 | -270 | -6% | 52,400 |
| 2022/12/30 | 4,330 | 4,505 | 4,330 | 4,470 | +180 | +4.2% | 37,300 |
| 2022/12/29 | 4,390 | 4,440 | 4,280 | 4,290 | -115 | -2.6% | 26,500 |
| 2022/12/28 | 4,410 | 4,475 | 4,325 | 4,405 | -35 | -0.8% | 42,300 |
| 2022/12/27 | 4,395 | 4,470 | 4,345 | 4,440 | +110 | +2.5% | 38,400 |
| 2022/12/26 | 4,420 | 4,420 | 4,270 | 4,330 | -50 | -1.1% | 24,400 |
| 2022/12/23 | 4,230 | 4,420 | 4,220 | 4,380 | +90 | +2.1% | 35,300 |
| 2022/12/22 | 4,230 | 4,300 | 4,175 | 4,290 | +75 | +1.8% | 26,300 |
| 2022/12/21 | 4,315 | 4,315 | 4,200 | 4,215 | -90 | -2.1% | 56,400 |
| 2022/12/20 | 4,590 | 4,615 | 4,285 | 4,305 | -285 | -6.2% | 97,700 |
| 2022/12/19 | 4,415 | 4,590 | 4,360 | 4,590 | +135 | +3% | 32,600 |
| 2022/12/16 | 4,500 | 4,545 | 4,425 | 4,455 | -135 | -2.9% | 29,200 |
| 2022/12/15 | 4,680 | 4,680 | 4,590 | 4,590 | -95 | -2% | 19,400 |
| 2022/12/14 | 4,560 | 4,695 | 4,555 | 4,685 | +120 | +2.6% | 29,300 |
| 2022/12/13 | 4,695 | 4,700 | 4,530 | 4,565 | -60 | -1.3% | 35,900 |
| 2022/12/12 | 4,450 | 4,695 | 4,450 | 4,625 | +175 | +3.9% | 69,600 |
| 2022/12/09 | 4,295 | 4,465 | 4,205 | 4,450 | +225 | +5.3% | 56,100 |
| 2022/12/08 | 4,235 | 4,240 | 4,055 | 4,225 | -110 | -2.5% | 80,400 |
| 2022/12/07 | 4,430 | 4,445 | 4,260 | 4,335 | -145 | -3.2% | 61,200 |
| 2022/12/06 | 4,470 | 4,565 | 4,450 | 4,480 | -15 | -0.3% | 26,000 |
| 2022/12/05 | 4,570 | 4,570 | 4,450 | 4,495 | -90 | -2% | 33,100 |
| 2022/12/02 | 4,615 | 4,685 | 4,545 | 4,585 | -45 | -1% | 32,700 |
| 2022/12/01 | 4,640 | 4,735 | 4,630 | 4,630 | +25 | +0.5% | 33,300 |
| 2022/11/30 | 4,600 | 4,615 | 4,510 | 4,605 | -20 | -0.4% | 33,100 |
| 2022/11/29 | 4,690 | 4,750 | 4,610 | 4,625 | -100 | -2.1% | 29,200 |
| 2022/11/28 | 4,660 | 4,760 | 4,630 | 4,725 | +65 | +1.4% | 31,700 |
| 2022/11/25 | 4,540 | 4,670 | 4,540 | 4,660 | +120 | +2.6% | 32,200 |
| 2022/11/24 | 4,500 | 4,570 | 4,470 | 4,540 | +145 | +3.3% | 53,800 |
| 2022/11/22 | 4,415 | 4,445 | 4,275 | 4,395 | -35 | -0.8% | 69,600 |
| 2022/11/21 | 4,470 | 4,485 | 4,390 | 4,430 | -60 | -1.3% | 38,400 |
| 2022/11/18 | 4,535 | 4,585 | 4,465 | 4,490 | -115 | -2.5% | 58,300 |
| 2022/11/17 | 4,685 | 4,690 | 4,500 | 4,605 | -80 | -1.7% | 51,700 |
| 2022/11/16 | 4,825 | 4,885 | 4,660 | 4,685 | -185 | -3.8% | 65,700 |
| 2022/11/15 | 4,750 | 4,900 | 4,685 | 4,870 | +100 | +2.1% | 90,100 |
| 2022/11/14 | 4,455 | 4,915 | 4,320 | 4,770 | +290 | +6.5% | 172,600 |
| 2022/11/11 | 4,380 | 4,510 | 4,320 | 4,480 | +170 | +3.9% | 86,100 |
| 2022/11/10 | 4,260 | 4,340 | 4,260 | 4,310 | +10 | +0.2% | 21,200 |
| 2022/11/09 | 4,415 | 4,415 | 4,300 | 4,300 | -120 | -2.7% | 34,000 |
| 2022/11/08 | 4,340 | 4,470 | 4,325 | 4,420 | +150 | +3.5% | 37,300 |
| 2022/11/07 | 4,390 | 4,395 | 4,240 | 4,270 | -110 | -2.5% | 47,200 |
| 2022/11/04 | 4,345 | 4,420 | 4,345 | 4,380 | -35 | -0.8% | 17,100 |
| 2022/11/02 | 4,380 | 4,425 | 4,310 | 4,415 | -5 | -0.1% | 26,000 |
| 2022/11/01 | 4,415 | 4,480 | 4,360 | 4,420 | +30 | +0.7% | 26,200 |
| 2022/10/31 | 4,415 | 4,440 | 4,225 | 4,390 | +45 | +1% | 54,500 |
| 2022/10/28 | 4,400 | 4,455 | 4,315 | 4,345 | -90 | -2% | 47,700 |
| 2022/10/27 | 4,435 | 4,500 | 4,335 | 4,435 | -40 | -0.9% | 69,600 |
| 2022/10/26 | 4,370 | 4,575 | 4,370 | 4,475 | +65 | +1.5% | 89,600 |
551～
600
件表示中 / 1230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 | 111,900円 | +48.9% | +51.3% | 0.00% | 18.20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 |
| アシロ | 151,200円 | +31.9% | +295.3% | 2.24% | 13.28倍 | 4.84倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| 明豊ファシリ | 87,300円 | +6.9% | +12.1% | 4.75% | 11.68倍 | 1.97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 |
| ＦフォースＧ | 44,000円 | +8.3% | +52.7% | 2.27% | 9.40倍 | 3.76倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ポピンズ | 108,100円 | +4.1% | +6.6% | 3.70% | 10.54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 |
市場注目の銘柄
チャート関連のコラム
