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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,760 | 1,927 | 1,735 | 1,923 | +163 | +9.3% | 556,900 |
| 2024/08/20 | 1,631 | 1,763 | 1,620 | 1,760 | +144 | +8.9% | 246,100 |
| 2024/08/19 | 1,620 | 1,652 | 1,580 | 1,616 | +6 | +0.4% | 148,600 |
| 2024/08/16 | 1,664 | 1,664 | 1,582 | 1,610 | -67 | -4% | 290,800 |
| 2024/08/15 | 1,680 | 1,707 | 1,658 | 1,677 | -23 | -1.4% | 207,400 |
| 2024/08/14 | 1,614 | 1,788 | 1,611 | 1,700 | +57 | +3.5% | 483,100 |
| 2024/08/13 | 1,585 | 1,696 | 1,585 | 1,643 | +43 | +2.7% | 781,000 |
| 2024/08/09 | 1,508 | 1,600 | 1,504 | 1,600 | +300 | +23.1% | 634,500 |
| 2024/08/08 | 1,250 | 1,335 | 1,247 | 1,300 | +52 | +4.2% | 328,500 |
| 2024/08/07 | 1,175 | 1,284 | 1,171 | 1,248 | +74 | +6.3% | 281,300 |
| 2024/08/06 | 1,212 | 1,250 | 1,145 | 1,174 | +36 | +3.2% | 290,400 |
| 2024/08/05 | 1,222 | 1,276 | 1,089 | 1,138 | -174 | -13.3% | 550,300 |
| 2024/08/02 | 1,365 | 1,389 | 1,310 | 1,312 | -131 | -9.1% | 378,900 |
| 2024/08/01 | 1,516 | 1,523 | 1,420 | 1,443 | -102 | -6.6% | 325,400 |
| 2024/07/31 | 1,550 | 1,566 | 1,502 | 1,545 | -6 | -0.4% | 140,400 |
| 2024/07/30 | 1,548 | 1,570 | 1,531 | 1,551 | -6 | -0.4% | 153,300 |
| 2024/07/29 | 1,503 | 1,570 | 1,496 | 1,557 | +68 | +4.6% | 314,900 |
| 2024/07/26 | 1,452 | 1,522 | 1,452 | 1,489 | +37 | +2.5% | 361,400 |
| 2024/07/25 | 1,435 | 1,497 | 1,419 | 1,452 | -13 | -0.9% | 557,100 |
| 2024/07/24 | 1,582 | 1,603 | 1,452 | 1,465 | -132 | -8.3% | 1,206,300 |
| 2024/07/23 | 1,570 | 1,655 | 1,549 | 1,597 | +39 | +2.5% | 1,441,800 |
| 2024/07/22 | 1,690 | 1,720 | 1,528 | 1,558 | -93 | -5.6% | 2,644,400 |
| 2024/07/19 | 1,651 | 1,651 | 1,651 | 1,651 | +300 | +22.2% | 93,600 |
| 2024/07/18 | 1,386 | 1,407 | 1,350 | 1,351 | -31 | -2.2% | 93,000 |
| 2024/07/17 | 1,341 | 1,382 | 1,330 | 1,382 | +42 | +3.1% | 122,000 |
| 2024/07/16 | 1,332 | 1,348 | 1,310 | 1,340 | +12 | +0.9% | 72,600 |
| 2024/07/12 | 1,266 | 1,328 | 1,266 | 1,328 | +62 | +4.9% | 152,100 |
| 2024/07/11 | 1,262 | 1,287 | 1,256 | 1,266 | -2 | -0.2% | 61,700 |
| 2024/07/10 | 1,283 | 1,285 | 1,248 | 1,268 | -12 | -0.9% | 81,500 |
| 2024/07/09 | 1,270 | 1,298 | 1,270 | 1,280 | +19 | +1.5% | 52,800 |
| 2024/07/08 | 1,282 | 1,282 | 1,253 | 1,261 | -20 | -1.6% | 51,100 |
| 2024/07/05 | 1,256 | 1,288 | 1,256 | 1,281 | +29 | +2.3% | 94,500 |
| 2024/07/04 | 1,286 | 1,292 | 1,251 | 1,252 | -32 | -2.5% | 96,400 |
| 2024/07/03 | 1,268 | 1,287 | 1,251 | 1,284 | +20 | +1.6% | 110,400 |
| 2024/07/02 | 1,267 | 1,279 | 1,252 | 1,264 | -2 | -0.2% | 103,800 |
| 2024/07/01 | 1,325 | 1,342 | 1,265 | 1,266 | -87 | -6.4% | 270,800 |
| 2024/06/28 | 1,380 | 1,380 | 1,351 | 1,353 | -27 | -2% | 101,400 |
| 2024/06/27 | 1,404 | 1,441 | 1,370 | 1,380 | -24 | -1.7% | 161,900 |
| 2024/06/26 | 1,440 | 1,440 | 1,401 | 1,404 | -18 | -1.3% | 59,400 |
| 2024/06/25 | 1,391 | 1,427 | 1,382 | 1,422 | +30 | +2.2% | 85,200 |
| 2024/06/24 | 1,377 | 1,400 | 1,370 | 1,392 | +15 | +1.1% | 82,900 |
| 2024/06/21 | 1,396 | 1,426 | 1,373 | 1,377 | -15 | -1.1% | 71,200 |
| 2024/06/20 | 1,395 | 1,405 | 1,360 | 1,392 | -11 | -0.8% | 125,100 |
| 2024/06/19 | 1,455 | 1,463 | 1,389 | 1,403 | -62 | -4.2% | 136,300 |
| 2024/06/18 | 1,464 | 1,516 | 1,462 | 1,465 | +38 | +2.7% | 147,100 |
| 2024/06/17 | 1,421 | 1,459 | 1,392 | 1,427 | -21 | -1.5% | 73,600 |
| 2024/06/14 | 1,370 | 1,448 | 1,356 | 1,448 | +58 | +4.2% | 107,800 |
| 2024/06/13 | 1,405 | 1,435 | 1,390 | 1,390 | -24 | -1.7% | 92,200 |
| 2024/06/12 | 1,440 | 1,470 | 1,407 | 1,414 | -50 | -3.4% | 125,800 |
| 2024/06/11 | 1,464 | 1,491 | 1,434 | 1,464 | -10 | -0.7% | 90,700 |
151～
200
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
