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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,228 | 1,259 | 1,225 | 1,254 | +24 | +2% | 137,000 |
| 2024/01/11 | 1,291 | 1,295 | 1,225 | 1,230 | -58 | -4.5% | 315,500 |
| 2024/01/10 | 1,321 | 1,327 | 1,287 | 1,288 | -42 | -3.2% | 183,900 |
| 2024/01/09 | 1,290 | 1,345 | 1,275 | 1,330 | +45 | +3.5% | 258,800 |
| 2024/01/05 | 1,265 | 1,286 | 1,236 | 1,285 | +15 | +1.2% | 200,200 |
| 2024/01/04 | 1,188 | 1,270 | 1,167 | 1,270 | +57 | +4.7% | 218,100 |
| 2023/12/29 | 1,236 | 1,276 | 1,173 | 1,213 | -21 | -1.7% | 411,900 |
| 2023/12/28 | 1,277 | 1,289 | 1,226 | 1,234 | -27 | -2.1% | 472,500 |
| 2023/12/27 | 1,220 | 1,263 | 1,180 | 1,261 | +54 | +4.5% | 416,500 |
| 2023/12/26 | 1,140 | 1,210 | 1,124 | 1,207 | +77 | +6.8% | 327,300 |
| 2023/12/25 | 1,150 | 1,165 | 1,085 | 1,130 | -7 | -0.6% | 592,300 |
| 2023/12/22 | 1,133 | 1,185 | 1,117 | 1,137 | -6 | -0.5% | 783,300 |
| 2023/12/21 | 1,110 | 1,197 | 1,109 | 1,143 | +39 | +3.5% | 846,500 |
| 2023/12/20 | 1,065 | 1,156 | 1,065 | 1,104 | +85 | +8.3% | 892,500 |
| 2023/12/19 | 1,025 | 1,031 | 999 | 1,019 | -7 | -0.7% | 130,800 |
| 2023/12/18 | 1,063 | 1,072 | 1,010 | 1,026 | -40 | -3.8% | 151,200 |
| 2023/12/15 | 1,053 | 1,078 | 1,033 | 1,066 | +33 | +3.2% | 151,000 |
| 2023/12/14 | 1,064 | 1,092 | 1,033 | 1,033 | -12 | -1.1% | 176,900 |
| 2023/12/13 | 1,050 | 1,068 | 1,039 | 1,045 | +8 | +0.8% | 126,200 |
| 2023/12/12 | 1,070 | 1,082 | 1,027 | 1,037 | -24 | -2.3% | 141,600 |
| 2023/12/11 | 1,042 | 1,078 | 1,040 | 1,061 | +20 | +1.9% | 123,400 |
| 2023/12/08 | 1,037 | 1,058 | 1,019 | 1,041 | -1 | -0.1% | 242,700 |
| 2023/12/07 | 1,050 | 1,062 | 1,030 | 1,042 | +4 | +0.4% | 158,600 |
| 2023/12/06 | 1,042 | 1,055 | 1,027 | 1,038 | +3 | +0.3% | 92,000 |
| 2023/12/05 | 1,073 | 1,073 | 1,032 | 1,035 | -37 | -3.5% | 191,600 |
| 2023/12/04 | 1,035 | 1,089 | 1,009 | 1,072 | +54 | +5.3% | 356,500 |
| 2023/12/01 | 1,061 | 1,065 | 1,014 | 1,018 | -13 | -1.3% | 270,200 |
| 2023/11/30 | 1,007 | 1,037 | 1,007 | 1,031 | +36 | +3.6% | 191,500 |
| 2023/11/29 | 1,009 | 1,013 | 980 | 995 | -19 | -1.9% | 265,700 |
| 2023/11/28 | 1,050 | 1,053 | 996 | 1,014 | -50 | -4.7% | 345,600 |
| 2023/11/27 | 1,042 | 1,091 | 1,042 | 1,064 | +30 | +2.9% | 180,600 |
| 2023/11/24 | 1,059 | 1,062 | 1,030 | 1,034 | -7 | -0.7% | 147,800 |
| 2023/11/22 | 1,045 | 1,051 | 1,025 | 1,041 | -21 | -2% | 142,300 |
| 2023/11/21 | 1,098 | 1,110 | 1,040 | 1,062 | -6 | -0.6% | 163,700 |
| 2023/11/20 | 1,028 | 1,089 | 1,028 | 1,068 | +40 | +3.9% | 275,800 |
| 2023/11/17 | 1,059 | 1,068 | 1,009 | 1,028 | -60 | -5.5% | 553,800 |
| 2023/11/16 | 1,185 | 1,186 | 1,072 | 1,088 | -97 | -8.2% | 399,400 |
| 2023/11/15 | 1,151 | 1,204 | 1,136 | 1,185 | +53 | +4.7% | 369,300 |
| 2023/11/14 | 1,125 | 1,165 | 1,091 | 1,132 | -4 | -0.4% | 487,100 |
| 2023/11/13 | 1,166 | 1,172 | 1,136 | 1,136 | -300 | -20.9% | 783,400 |
| 2023/11/10 | 1,448 | 1,452 | 1,425 | 1,436 | -42 | -2.8% | 119,400 |
| 2023/11/09 | 1,472 | 1,497 | 1,458 | 1,478 | -3 | -0.2% | 111,900 |
| 2023/11/08 | 1,506 | 1,527 | 1,471 | 1,481 | +1 | +0.1% | 189,000 |
| 2023/11/07 | 1,480 | 1,511 | 1,460 | 1,480 | -25 | -1.7% | 155,500 |
| 2023/11/06 | 1,482 | 1,519 | 1,453 | 1,505 | +77 | +5.4% | 263,100 |
| 2023/11/02 | 1,380 | 1,461 | 1,377 | 1,428 | +81 | +6% | 163,300 |
| 2023/11/01 | 1,386 | 1,395 | 1,324 | 1,347 | -9 | -0.7% | 95,500 |
| 2023/10/31 | 1,298 | 1,400 | 1,274 | 1,356 | +49 | +3.7% | 131,000 |
| 2023/10/30 | 1,323 | 1,333 | 1,292 | 1,307 | -17 | -1.3% | 69,900 |
| 2023/10/27 | 1,306 | 1,332 | 1,289 | 1,324 | +18 | +1.4% | 86,800 |
301～
350
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
