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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 3,670 | 3,715 | 3,580 | 3,680 | -15 | -0.4% | 68,700 |
| 2021/10/28 | 3,785 | 3,800 | 3,655 | 3,695 | -90 | -2.4% | 97,000 |
| 2021/10/27 | 3,850 | 3,950 | 3,770 | 3,785 | -65 | -1.7% | 63,400 |
| 2021/10/26 | 3,875 | 3,895 | 3,810 | 3,850 | -25 | -0.6% | 63,000 |
| 2021/10/25 | 3,800 | 3,910 | 3,795 | 3,875 | +20 | +0.5% | 67,900 |
| 2021/10/22 | 3,750 | 3,935 | 3,735 | 3,855 | +130 | +3.5% | 126,900 |
| 2021/10/21 | 3,795 | 3,870 | 3,710 | 3,725 | -110 | -2.9% | 115,100 |
| 2021/10/20 | 3,695 | 3,880 | 3,695 | 3,835 | +145 | +3.9% | 203,300 |
| 2021/10/19 | 3,500 | 3,690 | 3,460 | 3,690 | +220 | +6.3% | 178,500 |
| 2021/10/18 | 3,455 | 3,535 | 3,400 | 3,470 | -10 | -0.3% | 82,700 |
| 2021/10/15 | 3,375 | 3,520 | 3,365 | 3,480 | +105 | +3.1% | 99,300 |
| 2021/10/14 | 3,360 | 3,410 | 3,345 | 3,375 | +80 | +2.4% | 81,200 |
| 2021/10/13 | 3,275 | 3,355 | 3,240 | 3,295 | +20 | +0.6% | 59,100 |
| 2021/10/12 | 3,270 | 3,365 | 3,235 | 3,275 | +20 | +0.6% | 82,600 |
| 2021/10/11 | 3,240 | 3,280 | 3,170 | 3,255 | +15 | +0.5% | 38,400 |
| 2021/10/08 | 3,190 | 3,340 | 3,170 | 3,240 | +130 | +4.2% | 164,700 |
| 2021/10/07 | 2,988 | 3,130 | 2,988 | 3,110 | +158 | +5.4% | 113,500 |
| 2021/10/06 | 3,120 | 3,140 | 2,922 | 2,952 | -128 | -4.2% | 178,600 |
| 2021/10/05 | 3,050 | 3,130 | 3,025 | 3,080 | -35 | -1.1% | 88,100 |
| 2021/10/04 | 3,230 | 3,285 | 3,090 | 3,115 | -120 | -3.7% | 98,600 |
| 2021/10/01 | 3,215 | 3,280 | 3,185 | 3,235 | +35 | +1.1% | 58,100 |
| 2021/09/30 | 3,235 | 3,235 | 3,155 | 3,200 | -10 | -0.3% | 37,100 |
| 2021/09/29 | 3,175 | 3,210 | 3,140 | 3,210 | -15 | -0.5% | 53,800 |
| 2021/09/28 | 3,350 | 3,350 | 3,175 | 3,225 | -105 | -3.2% | 89,100 |
| 2021/09/27 | 3,325 | 3,415 | 3,315 | 3,330 | +20 | +0.6% | 86,700 |
| 2021/09/24 | 3,230 | 3,375 | 3,210 | 3,310 | +170 | +5.4% | 96,100 |
| 2021/09/22 | 3,270 | 3,270 | 3,090 | 3,140 | -140 | -4.3% | 180,000 |
| 2021/09/21 | 3,175 | 3,330 | 3,165 | 3,280 | -70 | -2.1% | 65,100 |
| 2021/09/17 | 3,215 | 3,350 | 3,215 | 3,350 | +135 | +4.2% | 69,400 |
| 2021/09/16 | 3,260 | 3,265 | 3,165 | 3,215 | -10 | -0.3% | 77,100 |
| 2021/09/15 | 3,240 | 3,280 | 3,175 | 3,225 | -60 | -1.8% | 61,900 |
| 2021/09/14 | 3,280 | 3,290 | 3,240 | 3,285 | -10 | -0.3% | 51,900 |
| 2021/09/13 | 3,340 | 3,345 | 3,260 | 3,295 | -40 | -1.2% | 44,900 |
| 2021/09/10 | 3,270 | 3,355 | 3,235 | 3,335 | +70 | +2.1% | 56,400 |
| 2021/09/09 | 3,340 | 3,340 | 3,235 | 3,265 | -90 | -2.7% | 79,900 |
| 2021/09/08 | 3,360 | 3,375 | 3,305 | 3,355 | +15 | +0.4% | 57,700 |
| 2021/09/07 | 3,350 | 3,410 | 3,305 | 3,340 | -10 | -0.3% | 72,800 |
| 2021/09/06 | 3,320 | 3,400 | 3,300 | 3,350 | -5 | -0.1% | 95,100 |
| 2021/09/03 | 3,410 | 3,450 | 3,315 | 3,355 | -85 | -2.5% | 161,100 |
| 2021/09/02 | 3,480 | 3,530 | 3,400 | 3,440 | -20 | -0.6% | 162,200 |
| 2021/09/01 | 3,375 | 3,500 | 3,300 | 3,460 | +150 | +4.5% | 254,800 |
| 2021/08/31 | 3,320 | 3,395 | 3,255 | 3,310 | +30 | +0.9% | 134,000 |
| 2021/08/30 | 3,350 | 3,370 | 3,230 | 3,280 | -10 | -0.3% | 125,300 |
| 2021/08/27 | 3,160 | 3,295 | 3,065 | 3,290 | +155 | +4.9% | 165,500 |
| 2021/08/26 | 3,115 | 3,185 | 3,110 | 3,135 | +20 | +0.6% | 68,900 |
| 2021/08/25 | 3,195 | 3,200 | 3,105 | 3,115 | -35 | -1.1% | 77,900 |
| 2021/08/24 | 3,175 | 3,190 | 3,105 | 3,150 | +65 | +2.1% | 86,300 |
| 2021/08/23 | 3,100 | 3,180 | 3,045 | 3,085 | +55 | +1.8% | 93,700 |
| 2021/08/20 | 3,110 | 3,165 | 3,025 | 3,030 | -80 | -2.6% | 87,200 |
| 2021/08/19 | 3,100 | 3,245 | 3,090 | 3,110 | -55 | -1.7% | 130,000 |
901～
950
件表示中 / 1290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 | 196,500円 | +18.5% | +75.1% | 1.02% | 15.98倍 | 4.03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 |
| ナレルＧ | 225,100円 | +18.7% | +5.3% | 5.11% | 8.45倍 | 1.41倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 東京個別 | 36,000円 | +8.4% | +2.2% | 3.33% | 19.59倍 | 2.24倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 楽 待 | 92,300円 | +32.0% | +41.4% | 1.08% | 16.94倍 | 3.42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 |
| シンメンテＨＤ | 89,500円 | +12.5% | +9.2% | 2.01% | 15.17倍 | 4.77倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
