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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,110 | 3,310 | 3,090 | 3,225 | +175 | +5.7% | 248,900 |
| 2021/03/22 | 3,150 | 3,190 | 3,040 | 3,050 | -100 | -3.2% | 166,500 |
| 2021/03/19 | 3,170 | 3,205 | 3,080 | 3,150 | -80 | -2.5% | 186,300 |
| 2021/03/18 | 3,275 | 3,345 | 3,140 | 3,230 | -5 | -0.2% | 266,200 |
| 2021/03/17 | 3,315 | 3,350 | 3,215 | 3,235 | -70 | -2.1% | 124,600 |
| 2021/03/16 | 3,305 | 3,435 | 3,290 | 3,305 | -5 | -0.2% | 207,100 |
| 2021/03/15 | 3,300 | 3,350 | 3,205 | 3,310 | -55 | -1.6% | 178,200 |
| 2021/03/12 | 3,250 | 3,385 | 3,190 | 3,365 | +85 | +2.6% | 196,400 |
| 2021/03/11 | 3,155 | 3,300 | 3,130 | 3,280 | +75 | +2.3% | 145,300 |
| 2021/03/10 | 3,060 | 3,215 | 3,035 | 3,205 | +180 | +6% | 230,200 |
| 2021/03/09 | 3,120 | 3,130 | 2,975 | 3,025 | -100 | -3.2% | 231,100 |
| 2021/03/08 | 3,140 | 3,255 | 3,015 | 3,125 | +90 | +3% | 367,900 |
| 2021/03/05 | 2,926 | 3,035 | 2,756 | 3,035 | +25 | +0.8% | 428,700 |
| 2021/03/04 | 3,000 | 3,045 | 2,888 | 3,010 | -70 | -2.3% | 397,800 |
| 2021/03/03 | 3,260 | 3,450 | 2,981 | 3,080 | -230 | -6.9% | 793,200 |
| 2021/03/02 | 3,475 | 3,780 | 3,265 | 3,310 | -60 | -1.8% | 810,300 |
| 2021/03/01 | 3,325 | 3,465 | 3,300 | 3,370 | +110 | +3.4% | 180,200 |
| 2021/02/26 | 3,190 | 3,410 | 3,135 | 3,260 | -70 | -2.1% | 229,400 |
| 2021/02/25 | 3,155 | 3,430 | 3,155 | 3,330 | +190 | +6.1% | 249,600 |
| 2021/02/24 | 3,205 | 3,315 | 3,100 | 3,140 | -90 | -2.8% | 192,000 |
| 2021/02/22 | 3,365 | 3,395 | 3,180 | 3,230 | -125 | -3.7% | 215,600 |
| 2021/02/19 | 3,335 | 3,465 | 3,235 | 3,355 | +15 | +0.4% | 260,700 |
| 2021/02/18 | 3,320 | 3,750 | 3,310 | 3,340 | -35 | -1% | 503,600 |
| 2021/02/17 | 3,160 | 3,475 | 3,160 | 3,375 | +175 | +5.5% | 331,500 |
| 2021/02/16 | 3,340 | 3,400 | 3,155 | 3,200 | -100 | -3% | 313,500 |
| 2021/02/15 | 3,440 | 3,570 | 3,250 | 3,300 | -70 | -2.1% | 511,000 |
| 2021/02/12 | 3,370 | 3,370 | 3,220 | 3,370 | +504 | +17.6% | 680,900 |
| 2021/02/10 | 2,716 | 2,898 | 2,716 | 2,866 | +161 | +6% | 160,800 |
| 2021/02/09 | 2,700 | 2,749 | 2,666 | 2,705 | +23 | +0.9% | 87,400 |
| 2021/02/08 | 2,784 | 2,797 | 2,654 | 2,682 | -115 | -4.1% | 130,000 |
| 2021/02/05 | 2,800 | 2,842 | 2,760 | 2,797 | +19 | +0.7% | 73,900 |
| 2021/02/04 | 2,905 | 2,923 | 2,736 | 2,778 | -121 | -4.2% | 128,100 |
| 2021/02/03 | 2,880 | 2,936 | 2,880 | 2,899 | +22 | +0.8% | 58,000 |
| 2021/02/02 | 2,871 | 2,951 | 2,810 | 2,877 | -82 | -2.8% | 117,700 |
| 2021/02/01 | 2,804 | 2,961 | 2,650 | 2,959 | +105 | +3.7% | 144,500 |
| 2021/01/29 | 3,040 | 3,085 | 2,823 | 2,854 | -181 | -6% | 138,500 |
| 2021/01/28 | 2,863 | 3,090 | 2,822 | 3,035 | -5,855 | -65.9% | 180,700 |
| 2021/01/27 | 8,920 | 9,080 | 8,660 | 8,890 | -10 | -0.1% | 62,700 |
| 2021/01/26 | 8,750 | 9,130 | 8,640 | 8,900 | +300 | +3.5% | 131,500 |
| 2021/01/25 | 8,400 | 8,700 | 8,220 | 8,600 | +220 | +2.6% | 84,200 |
| 2021/01/22 | 8,250 | 8,380 | 7,850 | 8,380 | +180 | +2.2% | 89,100 |
| 2021/01/21 | 7,990 | 8,300 | 7,900 | 8,200 | +330 | +4.2% | 64,200 |
| 2021/01/20 | 7,860 | 7,990 | 7,780 | 7,870 | +10 | +0.1% | 23,300 |
| 2021/01/19 | 7,900 | 7,900 | 7,700 | 7,860 | +60 | +0.8% | 18,000 |
| 2021/01/18 | 7,770 | 7,900 | 7,680 | 7,800 | -70 | -0.9% | 19,100 |
| 2021/01/15 | 7,600 | 7,900 | 7,600 | 7,870 | +300 | +4% | 48,200 |
| 2021/01/14 | 8,100 | 8,100 | 7,570 | 7,570 | -370 | -4.7% | 46,300 |
| 2021/01/13 | 8,130 | 8,200 | 7,770 | 7,940 | -110 | -1.4% | 48,400 |
| 2021/01/12 | 7,830 | 8,060 | 7,820 | 8,050 | +240 | +3.1% | 55,200 |
| 2021/01/08 | 7,720 | 7,880 | 7,620 | 7,810 | +240 | +3.2% | 57,900 |
901～
950
件表示中 / 1141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 | 148,600円 | +48.9% | +51.3% | 0.00% | 24.17倍 | 3.33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 |
| ブティックス | 146,100円 | +24.1% | +31.6% | 0.00% | 18.47倍 | 7.86倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| 楽 待 | 70,100円 | +22.7% | +35.5% | 1.28% | 14.15倍 | 2.62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 |
| 常磐興 | 164,200円 | +9.5% | +41.1% | 0.00% | 9.74倍 | 1.20倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
| スプリックス | 80,700円 | +6.7% | +41.1% | 4.71% | 16.69倍 | 1.49倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
市場注目の銘柄
チャート関連のコラム
