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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 4,125 | 4,125 | 3,805 | 3,910 | -185 | -4.5% | 218,600 |
| 2021/07/29 | 4,115 | 4,180 | 4,060 | 4,095 | -60 | -1.4% | 100,900 |
| 2021/07/28 | 4,310 | 4,310 | 4,095 | 4,155 | -150 | -3.5% | 156,600 |
| 2021/07/27 | 4,440 | 4,440 | 4,230 | 4,305 | -100 | -2.3% | 111,100 |
| 2021/07/26 | 4,335 | 4,465 | 4,270 | 4,405 | +130 | +3% | 164,500 |
| 2021/07/21 | 4,155 | 4,305 | 4,140 | 4,275 | +125 | +3% | 159,500 |
| 2021/07/20 | 4,300 | 4,390 | 4,060 | 4,150 | -10 | -0.2% | 235,300 |
| 2021/07/19 | 4,345 | 4,345 | 4,045 | 4,160 | -280 | -6.3% | 316,600 |
| 2021/07/16 | 4,390 | 4,440 | 4,335 | 4,440 | +35 | +0.8% | 100,900 |
| 2021/07/15 | 4,460 | 4,500 | 4,265 | 4,405 | -40 | -0.9% | 312,200 |
| 2021/07/14 | 4,195 | 4,480 | 4,195 | 4,445 | +265 | +6.3% | 262,200 |
| 2021/07/13 | 4,240 | 4,350 | 4,110 | 4,180 | +5 | +0.1% | 177,600 |
| 2021/07/12 | 4,200 | 4,240 | 4,055 | 4,175 | +45 | +1.1% | 177,600 |
| 2021/07/09 | 3,920 | 4,190 | 3,875 | 4,130 | +265 | +6.9% | 219,400 |
| 2021/07/08 | 3,970 | 4,000 | 3,785 | 3,865 | -140 | -3.5% | 204,500 |
| 2021/07/07 | 3,965 | 4,135 | 3,965 | 4,005 | ±0 | ±0% | 130,500 |
| 2021/07/06 | 3,900 | 4,045 | 3,890 | 4,005 | +70 | +1.8% | 176,400 |
| 2021/07/05 | 4,100 | 4,300 | 3,920 | 3,935 | -210 | -5.1% | 353,400 |
| 2021/07/02 | 4,195 | 4,380 | 4,050 | 4,145 | -20 | -0.5% | 405,400 |
| 2021/07/01 | 4,005 | 4,200 | 3,935 | 4,165 | +160 | +4% | 274,800 |
| 2021/06/30 | 3,995 | 4,050 | 3,905 | 4,005 | -20 | -0.5% | 242,000 |
| 2021/06/29 | 3,850 | 4,050 | 3,830 | 4,025 | +200 | +5.2% | 481,900 |
| 2021/06/28 | 3,610 | 3,865 | 3,605 | 3,825 | +195 | +5.4% | 427,300 |
| 2021/06/25 | 3,500 | 3,685 | 3,405 | 3,630 | +130 | +3.7% | 280,000 |
| 2021/06/24 | 3,525 | 3,670 | 3,480 | 3,500 | -40 | -1.1% | 259,800 |
| 2021/06/23 | 3,335 | 3,625 | 3,290 | 3,540 | +275 | +8.4% | 547,300 |
| 2021/06/22 | 3,330 | 3,360 | 3,200 | 3,265 | -95 | -2.8% | 159,900 |
| 2021/06/21 | 3,250 | 3,380 | 3,200 | 3,360 | +40 | +1.2% | 110,000 |
| 2021/06/18 | 3,370 | 3,405 | 3,265 | 3,320 | -20 | -0.6% | 104,900 |
| 2021/06/17 | 3,360 | 3,360 | 3,265 | 3,340 | +5 | +0.1% | 65,200 |
| 2021/06/16 | 3,220 | 3,360 | 3,180 | 3,335 | +45 | +1.4% | 124,700 |
| 2021/06/15 | 3,220 | 3,330 | 3,165 | 3,290 | +120 | +3.8% | 181,900 |
| 2021/06/14 | 3,125 | 3,170 | 3,040 | 3,170 | +115 | +3.8% | 90,900 |
| 2021/06/11 | 3,090 | 3,145 | 3,050 | 3,055 | +5 | +0.2% | 52,900 |
| 2021/06/10 | 3,120 | 3,130 | 3,040 | 3,050 | -85 | -2.7% | 76,900 |
| 2021/06/09 | 3,155 | 3,175 | 3,055 | 3,135 | -40 | -1.3% | 90,400 |
| 2021/06/08 | 3,125 | 3,185 | 3,125 | 3,175 | +50 | +1.6% | 65,600 |
| 2021/06/07 | 3,220 | 3,285 | 3,090 | 3,125 | -70 | -2.2% | 116,400 |
| 2021/06/04 | 3,270 | 3,335 | 3,125 | 3,195 | -100 | -3% | 146,300 |
| 2021/06/03 | 3,270 | 3,315 | 3,155 | 3,295 | -5 | -0.2% | 199,300 |
| 2021/06/02 | 3,400 | 3,470 | 3,280 | 3,300 | -70 | -2.1% | 172,200 |
| 2021/06/01 | 3,310 | 3,390 | 3,240 | 3,370 | +35 | +1% | 242,300 |
| 2021/05/31 | 3,225 | 3,360 | 3,225 | 3,335 | +80 | +2.5% | 207,600 |
| 2021/05/28 | 3,095 | 3,275 | 3,050 | 3,255 | +200 | +6.5% | 279,500 |
| 2021/05/27 | 2,987 | 3,080 | 2,968 | 3,055 | +50 | +1.7% | 163,700 |
| 2021/05/26 | 2,867 | 3,035 | 2,867 | 3,005 | +118 | +4.1% | 158,900 |
| 2021/05/25 | 2,929 | 2,950 | 2,855 | 2,887 | -17 | -0.6% | 143,000 |
| 2021/05/24 | 3,035 | 3,035 | 2,853 | 2,904 | -166 | -5.4% | 306,100 |
| 2021/05/21 | 3,030 | 3,100 | 2,980 | 3,070 | +128 | +4.4% | 159,600 |
| 2021/05/20 | 3,005 | 3,075 | 2,931 | 2,942 | -88 | -2.9% | 249,100 |
901～
950
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 | 111,700円 | +48.9% | +51.3% | 0.00% | 18.17倍 | 2.50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 | 87,700円 | +6.9% | +12.1% | 4.73% | 11.74倍 | 1.98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 | 108,500円 | +4.1% | +6.6% | 3.69% | 10.58倍 | 1.24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 | 300,500円 | +6.1% | +7.2% | 1.66% | 12.64倍 | 5.25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
