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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,194 | 1,214 | 1,190 | 1,203 | +3 | +0.3% | 50,900 |
| 2025/04/18 | 1,140 | 1,202 | 1,139 | 1,200 | +58 | +5.1% | 78,300 |
| 2025/04/17 | 1,162 | 1,168 | 1,132 | 1,142 | -20 | -1.7% | 94,300 |
| 2025/04/16 | 1,159 | 1,173 | 1,150 | 1,162 | +2 | +0.2% | 44,800 |
| 2025/04/15 | 1,167 | 1,172 | 1,157 | 1,160 | -7 | -0.6% | 31,200 |
| 2025/04/14 | 1,189 | 1,199 | 1,164 | 1,167 | -25 | -2.1% | 64,000 |
| 2025/04/11 | 1,105 | 1,192 | 1,099 | 1,192 | +45 | +3.9% | 78,500 |
| 2025/04/10 | 1,140 | 1,153 | 1,105 | 1,147 | +82 | +7.7% | 82,500 |
| 2025/04/09 | 1,089 | 1,096 | 1,042 | 1,065 | -54 | -4.8% | 94,400 |
| 2025/04/08 | 1,070 | 1,124 | 1,058 | 1,119 | +99 | +9.7% | 90,400 |
| 2025/04/07 | 1,030 | 1,064 | 1,000 | 1,020 | -97 | -8.7% | 236,400 |
| 2025/04/04 | 1,143 | 1,160 | 1,080 | 1,117 | -56 | -4.8% | 159,500 |
| 2025/04/03 | 1,141 | 1,185 | 1,130 | 1,173 | -14 | -1.2% | 91,000 |
| 2025/04/02 | 1,209 | 1,212 | 1,182 | 1,187 | -22 | -1.8% | 47,900 |
| 2025/04/01 | 1,222 | 1,227 | 1,204 | 1,209 | -3 | -0.2% | 55,200 |
| 2025/03/31 | 1,240 | 1,240 | 1,212 | 1,212 | -36 | -2.9% | 92,300 |
| 2025/03/28 | 1,246 | 1,263 | 1,246 | 1,248 | -12 | -1% | 38,700 |
| 2025/03/27 | 1,237 | 1,260 | 1,235 | 1,260 | +7 | +0.6% | 40,700 |
| 2025/03/26 | 1,240 | 1,254 | 1,235 | 1,253 | +7 | +0.6% | 31,700 |
| 2025/03/25 | 1,255 | 1,255 | 1,234 | 1,246 | -5 | -0.4% | 49,300 |
| 2025/03/24 | 1,240 | 1,267 | 1,233 | 1,251 | +14 | +1.1% | 82,600 |
| 2025/03/21 | 1,224 | 1,238 | 1,221 | 1,237 | +20 | +1.6% | 61,300 |
| 2025/03/19 | 1,215 | 1,244 | 1,211 | 1,217 | +32 | +2.7% | 88,000 |
| 2025/03/18 | 1,200 | 1,216 | 1,185 | 1,185 | -10 | -0.8% | 76,900 |
| 2025/03/17 | 1,203 | 1,220 | 1,184 | 1,195 | -5 | -0.4% | 66,300 |
| 2025/03/14 | 1,185 | 1,200 | 1,169 | 1,200 | +4 | +0.3% | 94,000 |
| 2025/03/13 | 1,218 | 1,224 | 1,192 | 1,196 | -4 | -0.3% | 118,500 |
| 2025/03/12 | 1,164 | 1,215 | 1,156 | 1,200 | +28 | +2.4% | 189,500 |
| 2025/03/11 | 1,128 | 1,180 | 1,125 | 1,172 | +29 | +2.5% | 173,700 |
| 2025/03/10 | 1,104 | 1,145 | 1,097 | 1,143 | +42 | +3.8% | 102,900 |
| 2025/03/07 | 1,109 | 1,113 | 1,095 | 1,101 | -21 | -1.9% | 127,200 |
| 2025/03/06 | 1,129 | 1,131 | 1,103 | 1,122 | -16 | -1.4% | 117,800 |
| 2025/03/05 | 1,119 | 1,146 | 1,104 | 1,138 | +21 | +1.9% | 78,900 |
| 2025/03/04 | 1,121 | 1,126 | 1,100 | 1,117 | -14 | -1.2% | 166,100 |
| 2025/03/03 | 1,170 | 1,180 | 1,131 | 1,131 | -10 | -0.9% | 197,300 |
| 2025/02/28 | 1,151 | 1,170 | 1,127 | 1,141 | -14 | -1.2% | 83,700 |
| 2025/02/27 | 1,155 | 1,170 | 1,140 | 1,155 | -1 | -0.1% | 62,500 |
| 2025/02/26 | 1,140 | 1,172 | 1,139 | 1,156 | +6 | +0.5% | 60,000 |
| 2025/02/25 | 1,128 | 1,170 | 1,128 | 1,150 | +11 | +1% | 84,600 |
| 2025/02/21 | 1,160 | 1,173 | 1,134 | 1,139 | -31 | -2.6% | 109,600 |
| 2025/02/20 | 1,158 | 1,183 | 1,154 | 1,170 | +6 | +0.5% | 69,000 |
| 2025/02/19 | 1,168 | 1,188 | 1,156 | 1,164 | -21 | -1.8% | 95,700 |
| 2025/02/18 | 1,171 | 1,187 | 1,165 | 1,185 | +15 | +1.3% | 76,800 |
| 2025/02/17 | 1,200 | 1,201 | 1,168 | 1,170 | -41 | -3.4% | 194,100 |
| 2025/02/14 | 1,250 | 1,250 | 1,205 | 1,211 | -40 | -3.2% | 120,500 |
| 2025/02/13 | 1,257 | 1,259 | 1,232 | 1,251 | +8 | +0.6% | 69,800 |
| 2025/02/12 | 1,270 | 1,283 | 1,241 | 1,243 | -18 | -1.4% | 141,200 |
| 2025/02/10 | 1,253 | 1,273 | 1,221 | 1,261 | +4 | +0.3% | 176,800 |
| 2025/02/07 | 1,409 | 1,436 | 1,236 | 1,257 | -165 | -11.6% | 440,100 |
| 2025/02/06 | 1,390 | 1,423 | 1,390 | 1,422 | +13 | +0.9% | 63,200 |
51～
100
件表示中 / 1289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 | 198,500円 | +18.5% | +75.1% | 1.01% | 16.14倍 | 4.07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 | 225,800円 | +18.7% | +5.3% | 5.09% | 8.47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 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22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 |
| シンメンテＨＤ | 88,600円 | +12.5% | +9.2% | 2.03% | 15.02倍 | 4.72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 |
| セントケアＨＤ | 75,400円 | +4.1% | -17.8% | 4.11% | 13.91倍 | 1.10倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
