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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,682 | 1,704 | 1,673 | 1,673 | -37 | -2.2% | 62,300 |
| 2024/10/31 | 1,699 | 1,753 | 1,691 | 1,710 | -20 | -1.2% | 79,700 |
| 2024/10/30 | 1,707 | 1,743 | 1,691 | 1,730 | +31 | +1.8% | 78,500 |
| 2024/10/29 | 1,665 | 1,716 | 1,654 | 1,699 | +34 | +2% | 64,400 |
| 2024/10/28 | 1,572 | 1,668 | 1,555 | 1,665 | +89 | +5.6% | 136,000 |
| 2024/10/25 | 1,640 | 1,647 | 1,568 | 1,576 | -94 | -5.6% | 266,100 |
| 2024/10/24 | 1,705 | 1,708 | 1,628 | 1,670 | -52 | -3% | 221,500 |
| 2024/10/23 | 1,710 | 1,732 | 1,689 | 1,722 | +2 | +0.1% | 80,100 |
| 2024/10/22 | 1,756 | 1,777 | 1,711 | 1,720 | -25 | -1.4% | 107,000 |
| 2024/10/21 | 1,727 | 1,766 | 1,711 | 1,745 | +18 | +1% | 70,900 |
| 2024/10/18 | 1,761 | 1,761 | 1,700 | 1,727 | -48 | -2.7% | 118,000 |
| 2024/10/17 | 1,790 | 1,814 | 1,760 | 1,775 | -15 | -0.8% | 72,400 |
| 2024/10/16 | 1,755 | 1,838 | 1,752 | 1,790 | -4 | -0.2% | 109,500 |
| 2024/10/15 | 1,757 | 1,815 | 1,754 | 1,794 | +85 | +5% | 155,700 |
| 2024/10/11 | 1,687 | 1,725 | 1,685 | 1,709 | +27 | +1.6% | 74,000 |
| 2024/10/10 | 1,660 | 1,700 | 1,659 | 1,682 | +31 | +1.9% | 106,100 |
| 2024/10/09 | 1,620 | 1,654 | 1,600 | 1,651 | +48 | +3% | 79,600 |
| 2024/10/08 | 1,688 | 1,688 | 1,594 | 1,603 | -85 | -5% | 184,800 |
| 2024/10/07 | 1,647 | 1,698 | 1,642 | 1,688 | +73 | +4.5% | 109,200 |
| 2024/10/04 | 1,607 | 1,662 | 1,596 | 1,615 | +1 | +0.1% | 84,400 |
| 2024/10/03 | 1,630 | 1,638 | 1,603 | 1,614 | +15 | +0.9% | 67,200 |
| 2024/10/02 | 1,650 | 1,664 | 1,589 | 1,599 | -67 | -4% | 197,700 |
| 2024/10/01 | 1,695 | 1,701 | 1,650 | 1,666 | -32 | -1.9% | 118,900 |
| 2024/09/30 | 1,690 | 1,738 | 1,666 | 1,698 | -32 | -1.8% | 111,900 |
| 2024/09/27 | 1,736 | 1,737 | 1,702 | 1,730 | -7 | -0.4% | 87,300 |
| 2024/09/26 | 1,756 | 1,760 | 1,705 | 1,737 | -28 | -1.6% | 80,000 |
| 2024/09/25 | 1,796 | 1,805 | 1,765 | 1,765 | -7 | -0.4% | 49,100 |
| 2024/09/24 | 1,803 | 1,817 | 1,772 | 1,772 | -14 | -0.8% | 85,000 |
| 2024/09/20 | 1,868 | 1,876 | 1,786 | 1,786 | -67 | -3.6% | 113,100 |
| 2024/09/19 | 1,800 | 1,860 | 1,800 | 1,853 | +78 | +4.4% | 149,000 |
| 2024/09/18 | 1,753 | 1,800 | 1,736 | 1,775 | +55 | +3.2% | 88,700 |
| 2024/09/17 | 1,732 | 1,737 | 1,693 | 1,720 | -12 | -0.7% | 104,700 |
| 2024/09/13 | 1,746 | 1,791 | 1,699 | 1,732 | -17 | -1% | 125,400 |
| 2024/09/12 | 1,724 | 1,749 | 1,692 | 1,749 | +63 | +3.7% | 136,000 |
| 2024/09/11 | 1,767 | 1,767 | 1,660 | 1,686 | -71 | -4% | 169,000 |
| 2024/09/10 | 1,741 | 1,772 | 1,720 | 1,757 | +37 | +2.2% | 108,600 |
| 2024/09/09 | 1,691 | 1,760 | 1,677 | 1,720 | -28 | -1.6% | 133,700 |
| 2024/09/06 | 1,733 | 1,775 | 1,708 | 1,748 | +22 | +1.3% | 212,000 |
| 2024/09/05 | 1,764 | 1,808 | 1,697 | 1,726 | -78 | -4.3% | 274,100 |
| 2024/09/04 | 1,891 | 1,902 | 1,800 | 1,804 | -108 | -5.6% | 198,900 |
| 2024/09/03 | 1,827 | 1,927 | 1,825 | 1,912 | +84 | +4.6% | 174,800 |
| 2024/09/02 | 1,917 | 1,930 | 1,807 | 1,828 | -67 | -3.5% | 199,000 |
| 2024/08/30 | 1,809 | 1,902 | 1,806 | 1,895 | +86 | +4.8% | 165,000 |
| 2024/08/29 | 1,848 | 1,867 | 1,798 | 1,809 | -73 | -3.9% | 177,800 |
| 2024/08/28 | 1,838 | 1,895 | 1,809 | 1,882 | +16 | +0.9% | 169,600 |
| 2024/08/27 | 1,850 | 1,886 | 1,822 | 1,866 | -23 | -1.2% | 112,800 |
| 2024/08/26 | 1,938 | 1,955 | 1,867 | 1,889 | -40 | -2.1% | 195,300 |
| 2024/08/23 | 1,899 | 1,929 | 1,834 | 1,929 | +54 | +2.9% | 215,000 |
| 2024/08/22 | 1,892 | 1,958 | 1,865 | 1,875 | -48 | -2.5% | 272,100 |
| 2024/08/21 | 1,760 | 1,927 | 1,735 | 1,923 | +163 | +9.3% | 556,900 |
101～
150
件表示中 / 1227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 | 117,300円 | +48.9% | +51.3% | 0.00% | 19.08倍 | 2.63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 |
| アイビス | 320,500円 | +6.1% | +7.2% | 1.56% | 13.48倍 | 5.60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 |
| ポピンズ | 114,600円 | +4.1% | +6.6% | 3.49% | 11.17倍 | 1.31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 |
| ＤｍＭｉＸ | 24,400円 | +5.0% | +25.8% | 2.46% | 10.28倍 | 0.82倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| レンティア | 104,700円 | +2.3% | +3.1% | 2.96% | 8.26倍 | 1.05倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
市場注目の銘柄
チャート関連のコラム
