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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/10 | 1,446 | 1,485 | 1,430 | 1,474 | +28 | +1.9% | 66,800 |
| 2024/06/07 | 1,494 | 1,498 | 1,441 | 1,446 | -48 | -3.2% | 141,200 |
| 2024/06/06 | 1,526 | 1,549 | 1,485 | 1,494 | -72 | -4.6% | 114,700 |
| 2024/06/05 | 1,555 | 1,598 | 1,543 | 1,566 | +24 | +1.6% | 137,200 |
| 2024/06/04 | 1,472 | 1,582 | 1,468 | 1,542 | +70 | +4.8% | 165,800 |
| 2024/06/03 | 1,461 | 1,489 | 1,438 | 1,472 | +16 | +1.1% | 95,600 |
| 2024/05/31 | 1,488 | 1,520 | 1,411 | 1,456 | -36 | -2.4% | 266,500 |
| 2024/05/30 | 1,449 | 1,520 | 1,430 | 1,492 | +27 | +1.8% | 118,500 |
| 2024/05/29 | 1,524 | 1,525 | 1,455 | 1,465 | -99 | -6.3% | 179,800 |
| 2024/05/28 | 1,497 | 1,572 | 1,484 | 1,564 | +84 | +5.7% | 154,200 |
| 2024/05/27 | 1,495 | 1,513 | 1,465 | 1,480 | ±0 | ±0% | 176,400 |
| 2024/05/24 | 1,578 | 1,586 | 1,471 | 1,480 | -131 | -8.1% | 223,500 |
| 2024/05/23 | 1,606 | 1,624 | 1,568 | 1,611 | +43 | +2.7% | 150,800 |
| 2024/05/22 | 1,707 | 1,711 | 1,546 | 1,568 | -155 | -9% | 331,900 |
| 2024/05/21 | 1,755 | 1,764 | 1,700 | 1,723 | -34 | -1.9% | 289,400 |
| 2024/05/20 | 1,531 | 1,763 | 1,531 | 1,757 | +245 | +16.2% | 641,700 |
| 2024/05/17 | 1,524 | 1,540 | 1,490 | 1,512 | -7 | -0.5% | 122,700 |
| 2024/05/16 | 1,515 | 1,571 | 1,506 | 1,519 | +19 | +1.3% | 226,800 |
| 2024/05/15 | 1,400 | 1,610 | 1,346 | 1,500 | +52 | +3.6% | 688,200 |
| 2024/05/14 | 1,420 | 1,458 | 1,406 | 1,448 | +39 | +2.8% | 190,300 |
| 2024/05/13 | 1,379 | 1,412 | 1,338 | 1,409 | +37 | +2.7% | 164,900 |
| 2024/05/10 | 1,341 | 1,373 | 1,332 | 1,372 | +20 | +1.5% | 97,200 |
| 2024/05/09 | 1,333 | 1,363 | 1,298 | 1,352 | +49 | +3.8% | 164,000 |
| 2024/05/08 | 1,291 | 1,328 | 1,277 | 1,303 | +27 | +2.1% | 139,100 |
| 2024/05/07 | 1,213 | 1,281 | 1,197 | 1,276 | +87 | +7.3% | 100,400 |
| 2024/05/02 | 1,183 | 1,210 | 1,169 | 1,189 | +13 | +1.1% | 64,200 |
| 2024/05/01 | 1,172 | 1,191 | 1,151 | 1,176 | +3 | +0.3% | 77,900 |
| 2024/04/30 | 1,179 | 1,185 | 1,160 | 1,173 | -6 | -0.5% | 42,600 |
| 2024/04/26 | 1,188 | 1,188 | 1,160 | 1,179 | -1 | -0.1% | 70,800 |
| 2024/04/25 | 1,205 | 1,206 | 1,179 | 1,180 | -22 | -1.8% | 60,500 |
| 2024/04/24 | 1,215 | 1,228 | 1,197 | 1,202 | -7 | -0.6% | 43,100 |
| 2024/04/23 | 1,219 | 1,226 | 1,207 | 1,209 | +10 | +0.8% | 26,600 |
| 2024/04/22 | 1,218 | 1,224 | 1,191 | 1,199 | +11 | +0.9% | 79,900 |
| 2024/04/19 | 1,238 | 1,248 | 1,184 | 1,188 | -56 | -4.5% | 107,700 |
| 2024/04/18 | 1,212 | 1,248 | 1,212 | 1,244 | +26 | +2.1% | 66,300 |
| 2024/04/17 | 1,228 | 1,238 | 1,206 | 1,218 | -7 | -0.6% | 40,900 |
| 2024/04/16 | 1,214 | 1,237 | 1,204 | 1,225 | +2 | +0.2% | 73,500 |
| 2024/04/15 | 1,202 | 1,238 | 1,201 | 1,223 | -9 | -0.7% | 56,900 |
251～
300
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
