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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 2,828 | 2,899 | 2,780 | 2,821 | -46 | -1.6% | 94,900 |
| 2023/04/05 | 2,955 | 2,990 | 2,857 | 2,867 | -86 | -2.9% | 98,400 |
| 2023/04/04 | 3,035 | 3,035 | 2,933 | 2,953 | -112 | -3.7% | 199,200 |
| 2023/04/03 | 3,120 | 3,150 | 3,040 | 3,065 | -25 | -0.8% | 101,600 |
| 2023/03/31 | 3,205 | 3,245 | 3,075 | 3,090 | -65 | -2.1% | 138,200 |
| 2023/03/30 | 3,345 | 3,345 | 3,090 | 3,155 | -175 | -5.3% | 138,900 |
| 2023/03/29 | 3,210 | 3,330 | 3,195 | 3,330 | +105 | +3.3% | 75,800 |
| 2023/03/28 | 3,310 | 3,340 | 3,215 | 3,225 | -120 | -3.6% | 69,200 |
| 2023/03/27 | 3,290 | 3,395 | 3,240 | 3,345 | +60 | +1.8% | 47,900 |
| 2023/03/24 | 3,340 | 3,340 | 3,240 | 3,285 | -70 | -2.1% | 38,000 |
| 2023/03/23 | 3,240 | 3,380 | 3,215 | 3,355 | +45 | +1.4% | 62,400 |
| 2023/03/22 | 3,440 | 3,470 | 3,260 | 3,310 | -80 | -2.4% | 163,900 |
| 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 |
551～
600
件表示中 / 1290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 | 196,500円 | +18.5% | +75.1% | 1.02% | 15.98倍 | 4.03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 |
| ナレルＧ | 225,100円 | +18.7% | +5.3% | 5.11% | 8.45倍 | 1.41倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 東京個別 | 36,000円 | +8.4% | +2.2% | 3.33% | 19.59倍 | 2.24倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 楽 待 | 92,300円 | +32.0% | +41.4% | 1.08% | 16.94倍 | 3.42倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| シンメンテＨＤ | 89,500円 | +12.5% | +9.2% | 2.01% | 15.17倍 | 4.77倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
