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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 3,915 | 4,410 | 3,915 | 4,330 | +495 | +12.9% | 308,300 |
| 2022/10/20 | 3,855 | 3,860 | 3,790 | 3,835 | -20 | -0.5% | 14,100 |
| 2022/10/19 | 3,855 | 3,880 | 3,810 | 3,855 | ±0 | ±0% | 16,100 |
| 2022/10/18 | 3,775 | 3,875 | 3,775 | 3,855 | +115 | +3.1% | 28,500 |
| 2022/10/17 | 3,785 | 3,820 | 3,725 | 3,740 | -55 | -1.4% | 20,200 |
| 2022/10/14 | 3,735 | 3,830 | 3,735 | 3,795 | +90 | +2.4% | 38,900 |
| 2022/10/13 | 3,710 | 3,725 | 3,635 | 3,705 | -40 | -1.1% | 26,100 |
| 2022/10/12 | 3,665 | 3,750 | 3,630 | 3,745 | +70 | +1.9% | 26,000 |
| 2022/10/11 | 3,710 | 3,740 | 3,655 | 3,675 | -45 | -1.2% | 19,400 |
| 2022/10/07 | 3,720 | 3,830 | 3,710 | 3,720 | -60 | -1.6% | 32,400 |
| 2022/10/06 | 3,750 | 3,820 | 3,745 | 3,780 | +100 | +2.7% | 32,200 |
| 2022/10/05 | 3,780 | 3,820 | 3,680 | 3,680 | -105 | -2.8% | 22,700 |
| 2022/10/04 | 3,720 | 3,800 | 3,675 | 3,785 | +135 | +3.7% | 40,000 |
| 2022/10/03 | 3,545 | 3,660 | 3,475 | 3,650 | +35 | +1% | 38,000 |
| 2022/09/30 | 3,600 | 3,620 | 3,530 | 3,615 | -5 | -0.1% | 37,800 |
| 2022/09/29 | 3,700 | 3,780 | 3,620 | 3,620 | -10 | -0.3% | 33,300 |
| 2022/09/28 | 3,680 | 3,760 | 3,590 | 3,630 | -85 | -2.3% | 38,400 |
| 2022/09/27 | 3,690 | 3,720 | 3,645 | 3,715 | +80 | +2.2% | 23,100 |
| 2022/09/26 | 3,700 | 3,735 | 3,635 | 3,635 | -125 | -3.3% | 31,500 |
| 2022/09/22 | 3,720 | 3,785 | 3,625 | 3,760 | -15 | -0.4% | 44,400 |
| 2022/09/21 | 3,800 | 3,800 | 3,720 | 3,775 | -55 | -1.4% | 62,400 |
| 2022/09/20 | 3,925 | 3,945 | 3,815 | 3,830 | -40 | -1% | 15,300 |
| 2022/09/16 | 3,815 | 3,885 | 3,800 | 3,870 | ±0 | ±0% | 31,200 |
| 2022/09/15 | 3,845 | 3,945 | 3,810 | 3,870 | +30 | +0.8% | 55,100 |
| 2022/09/14 | 3,720 | 3,840 | 3,720 | 3,840 | -30 | -0.8% | 40,700 |
| 2022/09/13 | 3,950 | 3,955 | 3,820 | 3,870 | -50 | -1.3% | 28,400 |
| 2022/09/12 | 3,940 | 4,000 | 3,905 | 3,920 | +45 | +1.2% | 34,100 |
| 2022/09/09 | 3,925 | 3,995 | 3,875 | 3,875 | +20 | +0.5% | 77,100 |
| 2022/09/08 | 3,825 | 3,870 | 3,730 | 3,855 | +125 | +3.4% | 46,700 |
| 2022/09/07 | 3,815 | 3,855 | 3,680 | 3,730 | -155 | -4% | 60,000 |
| 2022/09/06 | 3,830 | 3,980 | 3,830 | 3,885 | +15 | +0.4% | 47,500 |
| 2022/09/05 | 3,810 | 3,915 | 3,765 | 3,870 | +20 | +0.5% | 41,600 |
| 2022/09/02 | 3,760 | 3,860 | 3,755 | 3,850 | +85 | +2.3% | 35,700 |
| 2022/09/01 | 3,810 | 3,860 | 3,750 | 3,765 | -125 | -3.2% | 33,600 |
| 2022/08/31 | 3,810 | 3,890 | 3,810 | 3,890 | +20 | +0.5% | 29,900 |
| 2022/08/30 | 3,770 | 3,885 | 3,770 | 3,870 | +70 | +1.8% | 33,200 |
| 2022/08/29 | 3,700 | 3,815 | 3,680 | 3,800 | ±0 | ±0% | 46,700 |
| 2022/08/26 | 3,940 | 3,950 | 3,790 | 3,800 | -115 | -2.9% | 43,000 |
| 2022/08/25 | 3,915 | 4,030 | 3,905 | 3,915 | +50 | +1.3% | 75,600 |
| 2022/08/24 | 3,735 | 3,925 | 3,700 | 3,865 | +130 | +3.5% | 109,000 |
| 2022/08/23 | 3,630 | 3,770 | 3,605 | 3,735 | +35 | +0.9% | 79,900 |
| 2022/08/22 | 3,785 | 3,800 | 3,700 | 3,700 | -155 | -4% | 75,600 |
| 2022/08/19 | 4,000 | 4,115 | 3,835 | 3,855 | -190 | -4.7% | 111,500 |
| 2022/08/18 | 4,030 | 4,090 | 3,920 | 4,045 | -30 | -0.7% | 84,300 |
| 2022/08/17 | 3,965 | 4,175 | 3,955 | 4,075 | +100 | +2.5% | 131,900 |
| 2022/08/16 | 3,750 | 4,050 | 3,750 | 3,975 | +280 | +7.6% | 182,200 |
| 2022/08/15 | 3,815 | 3,950 | 3,670 | 3,695 | -5 | -0.1% | 109,800 |
| 2022/08/12 | 3,525 | 3,890 | 3,510 | 3,700 | +380 | +11.4% | 289,000 |
| 2022/08/10 | 3,510 | 3,570 | 3,265 | 3,320 | -320 | -8.8% | 160,200 |
| 2022/08/09 | 3,525 | 3,645 | 3,500 | 3,640 | +85 | +2.4% | 30,600 |
601～
650
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 | 104,700円 | +48.9% | +51.3% | 0.00% | 17.03倍 | 2.34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 | 83,700円 | +6.9% | +12.1% | 4.96% | 11.20倍 | 1.89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 | 102,000円 | +4.1% | +6.6% | 3.92% | 9.95倍 | 1.17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 | 274,500円 | +6.1% | +7.2% | 1.82% | 11.55倍 | 4.80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
