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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 3,670 | 3,680 | 3,540 | 3,555 | -120 | -3.3% | 88,700 |
| 2022/08/05 | 3,690 | 3,720 | 3,610 | 3,675 | -20 | -0.5% | 44,100 |
| 2022/08/04 | 3,620 | 3,710 | 3,575 | 3,695 | +110 | +3.1% | 71,300 |
| 2022/08/03 | 3,565 | 3,620 | 3,525 | 3,585 | +10 | +0.3% | 54,300 |
| 2022/08/02 | 3,550 | 3,655 | 3,525 | 3,575 | +40 | +1.1% | 42,400 |
| 2022/08/01 | 3,545 | 3,560 | 3,470 | 3,535 | -40 | -1.1% | 58,600 |
| 2022/07/29 | 3,480 | 3,595 | 3,480 | 3,575 | +130 | +3.8% | 83,700 |
| 2022/07/28 | 3,530 | 3,535 | 3,425 | 3,445 | +10 | +0.3% | 58,500 |
| 2022/07/27 | 3,335 | 3,495 | 3,335 | 3,435 | +70 | +2.1% | 62,100 |
| 2022/07/26 | 3,260 | 3,405 | 3,225 | 3,365 | +65 | +2% | 48,000 |
| 2022/07/25 | 3,390 | 3,400 | 3,295 | 3,300 | -150 | -4.3% | 54,700 |
| 2022/07/22 | 3,345 | 3,500 | 3,345 | 3,450 | +65 | +1.9% | 86,100 |
| 2022/07/21 | 3,220 | 3,405 | 3,220 | 3,385 | +185 | +5.8% | 116,700 |
| 2022/07/20 | 3,165 | 3,215 | 3,115 | 3,200 | +110 | +3.6% | 54,700 |
| 2022/07/19 | 3,180 | 3,200 | 3,080 | 3,090 | -115 | -3.6% | 68,600 |
| 2022/07/15 | 3,270 | 3,305 | 3,185 | 3,205 | -120 | -3.6% | 43,100 |
| 2022/07/14 | 3,165 | 3,340 | 3,160 | 3,325 | +145 | +4.6% | 69,500 |
| 2022/07/13 | 3,210 | 3,210 | 3,145 | 3,180 | -75 | -2.3% | 59,200 |
| 2022/07/12 | 3,325 | 3,360 | 3,230 | 3,255 | -160 | -4.7% | 74,900 |
| 2022/07/11 | 3,365 | 3,445 | 3,365 | 3,415 | +85 | +2.6% | 50,000 |
| 2022/07/08 | 3,360 | 3,390 | 3,255 | 3,330 | +40 | +1.2% | 81,900 |
| 2022/07/07 | 3,345 | 3,410 | 3,250 | 3,290 | -85 | -2.5% | 81,000 |
| 2022/07/06 | 3,260 | 3,415 | 3,215 | 3,375 | +165 | +5.1% | 103,200 |
| 2022/07/05 | 3,115 | 3,215 | 3,115 | 3,210 | +100 | +3.2% | 44,700 |
| 2022/07/04 | 3,140 | 3,175 | 3,080 | 3,110 | +10 | +0.3% | 35,600 |
| 2022/07/01 | 3,200 | 3,230 | 3,080 | 3,100 | -150 | -4.6% | 119,900 |
| 2022/06/30 | 3,250 | 3,295 | 3,205 | 3,250 | +35 | +1.1% | 77,200 |
| 2022/06/29 | 3,400 | 3,400 | 3,180 | 3,215 | -325 | -9.2% | 186,800 |
| 2022/06/28 | 3,485 | 3,600 | 3,455 | 3,540 | -15 | -0.4% | 81,400 |
| 2022/06/27 | 3,400 | 3,590 | 3,365 | 3,555 | +205 | +6.1% | 108,600 |
| 2022/06/24 | 3,300 | 3,390 | 3,250 | 3,350 | +100 | +3.1% | 56,400 |
| 2022/06/23 | 3,155 | 3,275 | 3,155 | 3,250 | +125 | +4% | 62,800 |
| 2022/06/22 | 3,235 | 3,240 | 3,110 | 3,125 | -40 | -1.3% | 59,000 |
| 2022/06/21 | 3,080 | 3,205 | 3,040 | 3,165 | +95 | +3.1% | 60,900 |
| 2022/06/20 | 3,230 | 3,230 | 3,020 | 3,070 | -20 | -0.6% | 49,300 |
| 2022/06/17 | 3,075 | 3,130 | 3,010 | 3,090 | -55 | -1.7% | 98,400 |
| 2022/06/16 | 3,285 | 3,285 | 3,120 | 3,145 | -10 | -0.3% | 50,200 |
| 2022/06/15 | 3,240 | 3,265 | 3,150 | 3,155 | -115 | -3.5% | 61,800 |
| 2022/06/14 | 3,150 | 3,285 | 3,140 | 3,270 | +20 | +0.6% | 61,900 |
| 2022/06/13 | 3,350 | 3,350 | 3,220 | 3,250 | -195 | -5.7% | 86,600 |
| 2022/06/10 | 3,435 | 3,485 | 3,415 | 3,445 | -105 | -3% | 87,200 |
| 2022/06/09 | 3,450 | 3,580 | 3,405 | 3,550 | +65 | +1.9% | 74,300 |
| 2022/06/08 | 3,425 | 3,515 | 3,425 | 3,485 | +110 | +3.3% | 86,100 |
| 2022/06/07 | 3,500 | 3,500 | 3,350 | 3,375 | -130 | -3.7% | 84,400 |
| 2022/06/06 | 3,410 | 3,570 | 3,385 | 3,505 | -30 | -0.8% | 53,500 |
| 2022/06/03 | 3,620 | 3,630 | 3,505 | 3,535 | +95 | +2.8% | 54,000 |
| 2022/06/02 | 3,540 | 3,540 | 3,405 | 3,440 | -125 | -3.5% | 97,900 |
| 2022/06/01 | 3,675 | 3,695 | 3,565 | 3,565 | -75 | -2.1% | 50,100 |
| 2022/05/31 | 3,705 | 3,725 | 3,625 | 3,640 | -150 | -4% | 82,800 |
| 2022/05/30 | 3,695 | 3,810 | 3,675 | 3,790 | +190 | +5.3% | 152,800 |
651～
700
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 | 103,700円 | +48.9% | +51.3% | 0.00% | 16.87倍 | 2.32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 | 391,000円 | +1.4% | -24.7% | 0.26% | 83.85倍 | 4.22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 | 83,100円 | +6.9% | +12.1% | 4.99% | 11.12倍 | 1.88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 | 100,000円 | +4.1% | +6.6% | 4.00% | 9.75倍 | 1.14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 | 267,500円 | +6.1% | +7.2% | 1.87% | 11.25倍 | 4.67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
