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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 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 |
| 2022/05/27 | 3,655 | 3,670 | 3,545 | 3,600 | +15 | +0.4% | 72,700 |
| 2022/05/26 | 3,420 | 3,615 | 3,380 | 3,585 | +120 | +3.5% | 142,000 |
| 2022/05/25 | 3,330 | 3,540 | 3,330 | 3,465 | +95 | +2.8% | 174,700 |
| 2022/05/24 | 3,645 | 3,645 | 3,325 | 3,370 | -415 | -11% | 377,500 |
| 2022/05/23 | 3,650 | 3,785 | 3,550 | 3,785 | +185 | +5.1% | 148,300 |
| 2022/05/20 | 3,635 | 3,650 | 3,465 | 3,600 | -20 | -0.6% | 182,100 |
| 2022/05/19 | 3,520 | 3,690 | 3,510 | 3,620 | -40 | -1.1% | 208,900 |
| 2022/05/18 | 3,460 | 3,690 | 3,445 | 3,660 | +125 | +3.5% | 258,600 |
| 2022/05/17 | 3,170 | 3,545 | 3,030 | 3,535 | +400 | +12.8% | 520,700 |
| 2022/05/16 | 3,135 | 3,135 | 3,135 | 3,135 | +502 | +19.1% | 43,100 |
| 2022/05/13 | 2,614 | 2,693 | 2,593 | 2,633 | +132 | +5.3% | 130,300 |
| 2022/05/12 | 2,560 | 2,567 | 2,501 | 2,501 | -146 | -5.5% | 66,900 |
| 2022/05/11 | 2,622 | 2,699 | 2,584 | 2,647 | +3 | +0.1% | 58,200 |
| 2022/05/10 | 2,644 | 2,674 | 2,585 | 2,644 | -50 | -1.9% | 70,900 |
| 2022/05/09 | 2,763 | 2,810 | 2,686 | 2,694 | -119 | -4.2% | 91,700 |
| 2022/05/06 | 2,915 | 2,915 | 2,801 | 2,813 | -120 | -4.1% | 102,900 |
| 2022/05/02 | 2,880 | 2,958 | 2,843 | 2,933 | +30 | +1% | 82,500 |
| 2022/04/28 | 2,952 | 2,970 | 2,889 | 2,903 | -45 | -1.5% | 53,700 |
| 2022/04/27 | 2,867 | 2,948 | 2,826 | 2,948 | -19 | -0.6% | 132,300 |
| 2022/04/26 | 2,886 | 3,005 | 2,850 | 2,967 | +131 | +4.6% | 106,600 |
| 2022/04/25 | 2,742 | 2,870 | 2,741 | 2,836 | -6 | -0.2% | 107,300 |
| 2022/04/22 | 2,850 | 2,899 | 2,808 | 2,842 | -105 | -3.6% | 137,900 |
| 2022/04/21 | 3,040 | 3,055 | 2,900 | 2,947 | -133 | -4.3% | 205,100 |
| 2022/04/20 | 3,170 | 3,190 | 3,075 | 3,080 | -20 | -0.6% | 50,400 |
| 2022/04/19 | 3,155 | 3,170 | 3,100 | 3,100 | -90 | -2.8% | 46,900 |
| 2022/04/18 | 3,090 | 3,190 | 3,085 | 3,190 | +60 | +1.9% | 59,900 |
| 2022/04/15 | 3,170 | 3,230 | 3,115 | 3,130 | -120 | -3.7% | 78,300 |
| 2022/04/14 | 3,270 | 3,330 | 3,175 | 3,250 | -10 | -0.3% | 69,200 |
| 2022/04/13 | 3,090 | 3,260 | 3,090 | 3,260 | +210 | +6.9% | 95,100 |
| 2022/04/12 | 3,040 | 3,095 | 2,920 | 3,050 | -50 | -1.6% | 185,200 |
| 2022/04/11 | 3,220 | 3,245 | 3,060 | 3,100 | -190 | -5.8% | 149,200 |
| 2022/04/08 | 3,240 | 3,325 | 3,195 | 3,290 | +120 | +3.8% | 149,700 |
| 2022/04/07 | 3,215 | 3,250 | 3,115 | 3,170 | -115 | -3.5% | 138,100 |
| 2022/04/06 | 3,215 | 3,320 | 3,130 | 3,285 | -60 | -1.8% | 237,400 |
| 2022/04/05 | 3,220 | 3,450 | 3,220 | 3,345 | +195 | +6.2% | 359,400 |
| 2022/04/04 | 3,025 | 3,170 | 3,025 | 3,150 | +130 | +4.3% | 277,900 |
| 2022/04/01 | 2,849 | 3,085 | 2,849 | 3,020 | +132 | +4.6% | 366,200 |
| 2022/03/31 | 2,809 | 2,905 | 2,760 | 2,888 | +29 | +1% | 163,000 |
| 2022/03/30 | 2,800 | 2,880 | 2,762 | 2,859 | +114 | +4.2% | 148,800 |
| 2022/03/29 | 2,680 | 2,775 | 2,624 | 2,745 | +157 | +6.1% | 161,300 |
| 2022/03/28 | 2,705 | 2,705 | 2,565 | 2,588 | -157 | -5.7% | 166,100 |
| 2022/03/25 | 2,700 | 2,758 | 2,600 | 2,745 | +90 | +3.4% | 192,600 |
| 2022/03/24 | 2,579 | 2,655 | 2,556 | 2,655 | +26 | +1% | 140,100 |
| 2022/03/23 | 2,517 | 2,666 | 2,500 | 2,629 | +212 | +8.8% | 262,500 |
| 2022/03/22 | 2,495 | 2,513 | 2,397 | 2,417 | -31 | -1.3% | 124,200 |
| 2022/03/18 | 2,380 | 2,493 | 2,361 | 2,448 | +26 | +1.1% | 139,100 |
| 2022/03/17 | 2,430 | 2,500 | 2,374 | 2,422 | +134 | +5.9% | 174,400 |
701～
750
件表示中 / 1231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 | 106,500円 | +48.9% | +51.3% | 0.00% | 17.33倍 | 2.38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 |
| ＦフォースＧ | 42,900円 | +8.3% | +52.7% | 2.33% | 9.16倍 | 3.67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 |
| プログレス | 137,000円 | +10.0% | -19.8% | 0.00% | 16.82倍 | 3.03倍 |
|
- |
| ポピンズ | 103,700円 | +4.1% | +6.6% | 3.86% | 10.11倍 | 1.19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 |
| ライドオンＥＸ | 96,500円 | -3.2% | -35.7% | 1.55% | 25.37倍 | 1.26倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
