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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,297 | 1,329 | 1,275 | 1,275 | -28 | -2.1% | 149,500 |
| 2024/03/26 | 1,340 | 1,340 | 1,283 | 1,303 | -44 | -3.3% | 141,000 |
| 2024/03/25 | 1,367 | 1,428 | 1,343 | 1,347 | -20 | -1.5% | 117,200 |
| 2024/03/22 | 1,361 | 1,381 | 1,351 | 1,367 | +2 | +0.1% | 79,100 |
| 2024/03/21 | 1,416 | 1,430 | 1,362 | 1,365 | -39 | -2.8% | 125,700 |
| 2024/03/19 | 1,390 | 1,408 | 1,377 | 1,404 | +12 | +0.9% | 85,300 |
| 2024/03/18 | 1,333 | 1,396 | 1,325 | 1,392 | +85 | +6.5% | 102,000 |
| 2024/03/15 | 1,357 | 1,370 | 1,307 | 1,307 | -57 | -4.2% | 149,400 |
| 2024/03/14 | 1,404 | 1,413 | 1,355 | 1,364 | -37 | -2.6% | 103,200 |
| 2024/03/13 | 1,410 | 1,447 | 1,390 | 1,401 | -36 | -2.5% | 126,500 |
| 2024/03/12 | 1,401 | 1,443 | 1,373 | 1,437 | +6 | +0.4% | 119,700 |
| 2024/03/11 | 1,386 | 1,444 | 1,382 | 1,431 | +32 | +2.3% | 129,200 |
| 2024/03/08 | 1,331 | 1,424 | 1,331 | 1,399 | +50 | +3.7% | 249,400 |
| 2024/03/07 | 1,495 | 1,496 | 1,341 | 1,349 | -126 | -8.5% | 444,000 |
| 2024/03/06 | 1,435 | 1,494 | 1,423 | 1,475 | +26 | +1.8% | 102,600 |
| 2024/03/05 | 1,425 | 1,463 | 1,397 | 1,449 | -2 | -0.1% | 169,200 |
| 2024/03/04 | 1,520 | 1,520 | 1,440 | 1,451 | -109 | -7% | 345,600 |
| 2024/03/01 | 1,500 | 1,625 | 1,500 | 1,560 | +153 | +10.9% | 703,200 |
| 2024/02/29 | 1,402 | 1,420 | 1,369 | 1,407 | -13 | -0.9% | 128,900 |
| 2024/02/28 | 1,434 | 1,457 | 1,414 | 1,420 | -12 | -0.8% | 90,600 |
| 2024/02/27 | 1,391 | 1,448 | 1,386 | 1,432 | +41 | +2.9% | 153,000 |
| 2024/02/26 | 1,289 | 1,399 | 1,289 | 1,391 | +87 | +6.7% | 121,600 |
| 2024/02/22 | 1,349 | 1,349 | 1,290 | 1,304 | -31 | -2.3% | 86,900 |
| 2024/02/21 | 1,375 | 1,375 | 1,323 | 1,335 | -31 | -2.3% | 56,700 |
| 2024/02/20 | 1,349 | 1,369 | 1,322 | 1,366 | +21 | +1.6% | 77,300 |
| 2024/02/19 | 1,298 | 1,345 | 1,287 | 1,345 | +59 | +4.6% | 91,600 |
| 2024/02/16 | 1,304 | 1,338 | 1,264 | 1,286 | ±0 | ±0% | 169,300 |
| 2024/02/15 | 1,354 | 1,354 | 1,285 | 1,286 | -55 | -4.1% | 139,500 |
| 2024/02/14 | 1,236 | 1,350 | 1,236 | 1,341 | +89 | +7.1% | 195,100 |
| 2024/02/13 | 1,268 | 1,399 | 1,223 | 1,252 | -30 | -2.3% | 506,600 |
| 2024/02/09 | 1,322 | 1,343 | 1,253 | 1,282 | -51 | -3.8% | 321,100 |
| 2024/02/08 | 1,360 | 1,372 | 1,325 | 1,333 | -27 | -2% | 101,300 |
| 2024/02/07 | 1,375 | 1,375 | 1,335 | 1,360 | -15 | -1.1% | 109,400 |
| 2024/02/06 | 1,385 | 1,386 | 1,357 | 1,375 | -14 | -1% | 79,100 |
| 2024/02/05 | 1,370 | 1,397 | 1,346 | 1,389 | +25 | +1.8% | 107,600 |
| 2024/02/02 | 1,356 | 1,397 | 1,345 | 1,364 | +8 | +0.6% | 105,700 |
| 2024/02/01 | 1,357 | 1,373 | 1,327 | 1,356 | -28 | -2% | 117,100 |
| 2024/01/31 | 1,361 | 1,384 | 1,345 | 1,384 | +5 | +0.4% | 70,800 |
| 2024/01/30 | 1,437 | 1,444 | 1,361 | 1,379 | -58 | -4% | 173,200 |
| 2024/01/29 | 1,412 | 1,463 | 1,381 | 1,437 | +45 | +3.2% | 271,600 |
| 2024/01/26 | 1,362 | 1,414 | 1,347 | 1,392 | +6 | +0.4% | 131,400 |
| 2024/01/25 | 1,383 | 1,420 | 1,369 | 1,386 | +4 | +0.3% | 178,800 |
| 2024/01/24 | 1,330 | 1,415 | 1,327 | 1,382 | +55 | +4.1% | 409,000 |
| 2024/01/23 | 1,266 | 1,362 | 1,257 | 1,327 | +70 | +5.6% | 422,900 |
| 2024/01/22 | 1,204 | 1,260 | 1,191 | 1,257 | +71 | +6% | 131,100 |
| 2024/01/19 | 1,200 | 1,220 | 1,180 | 1,186 | ±0 | ±0% | 74,500 |
| 2024/01/18 | 1,200 | 1,221 | 1,179 | 1,186 | -21 | -1.7% | 112,700 |
| 2024/01/17 | 1,260 | 1,260 | 1,207 | 1,207 | -77 | -6% | 143,200 |
| 2024/01/16 | 1,269 | 1,315 | 1,246 | 1,284 | +25 | +2% | 188,800 |
| 2024/01/15 | 1,259 | 1,276 | 1,212 | 1,259 | +5 | +0.4% | 140,300 |
251～
300
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
