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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 1,334 | 1,334 | 1,287 | 1,306 | -62 | -4.5% | 145,600 |
| 2023/10/25 | 1,409 | 1,428 | 1,357 | 1,368 | -22 | -1.6% | 121,300 |
| 2023/10/24 | 1,333 | 1,395 | 1,306 | 1,390 | +45 | +3.3% | 139,600 |
| 2023/10/23 | 1,398 | 1,407 | 1,328 | 1,345 | -42 | -3% | 146,500 |
| 2023/10/20 | 1,406 | 1,409 | 1,346 | 1,387 | +7 | +0.5% | 121,500 |
| 2023/10/19 | 1,388 | 1,420 | 1,371 | 1,380 | -31 | -2.2% | 127,400 |
| 2023/10/18 | 1,351 | 1,424 | 1,351 | 1,411 | +75 | +5.6% | 193,300 |
| 2023/10/17 | 1,321 | 1,377 | 1,321 | 1,336 | +41 | +3.2% | 136,300 |
| 2023/10/16 | 1,308 | 1,319 | 1,281 | 1,295 | -33 | -2.5% | 174,100 |
| 2023/10/13 | 1,400 | 1,413 | 1,316 | 1,328 | -89 | -6.3% | 329,800 |
| 2023/10/12 | 1,446 | 1,446 | 1,410 | 1,417 | -4 | -0.3% | 127,900 |
| 2023/10/11 | 1,486 | 1,495 | 1,414 | 1,421 | -64 | -4.3% | 109,900 |
| 2023/10/10 | 1,481 | 1,550 | 1,481 | 1,485 | +25 | +1.7% | 197,700 |
| 2023/10/06 | 1,430 | 1,483 | 1,395 | 1,460 | +17 | +1.2% | 136,200 |
| 2023/10/05 | 1,431 | 1,467 | 1,398 | 1,443 | +21 | +1.5% | 267,200 |
| 2023/10/04 | 1,462 | 1,487 | 1,413 | 1,422 | -70 | -4.7% | 323,600 |
| 2023/10/03 | 1,572 | 1,577 | 1,488 | 1,492 | -98 | -6.2% | 314,400 |
| 2023/10/02 | 1,678 | 1,678 | 1,568 | 1,590 | -140 | -8.1% | 502,400 |
| 2023/09/29 | 1,820 | 1,825 | 1,702 | 1,730 | -103 | -5.6% | 294,100 |
| 2023/09/28 | 1,828 | 1,864 | 1,814 | 1,833 | +5 | +0.3% | 63,100 |
| 2023/09/27 | 1,792 | 1,855 | 1,760 | 1,828 | +14 | +0.8% | 76,600 |
| 2023/09/26 | 1,854 | 1,869 | 1,800 | 1,814 | -45 | -2.4% | 87,700 |
| 2023/09/25 | 1,805 | 1,878 | 1,803 | 1,859 | +17 | +0.9% | 129,500 |
| 2023/09/22 | 1,650 | 1,860 | 1,650 | 1,842 | +168 | +10% | 239,600 |
| 2023/09/21 | 1,726 | 1,726 | 1,651 | 1,674 | -69 | -4% | 197,300 |
| 2023/09/20 | 1,803 | 1,805 | 1,738 | 1,743 | -74 | -4.1% | 161,800 |
| 2023/09/19 | 1,805 | 1,824 | 1,777 | 1,817 | -4 | -0.2% | 86,300 |
| 2023/09/15 | 1,850 | 1,858 | 1,804 | 1,821 | ±0 | ±0% | 84,600 |
| 2023/09/14 | 1,846 | 1,850 | 1,821 | 1,821 | -32 | -1.7% | 48,900 |
| 2023/09/13 | 1,830 | 1,853 | 1,809 | 1,853 | +10 | +0.5% | 66,800 |
| 2023/09/12 | 1,894 | 1,914 | 1,841 | 1,843 | -51 | -2.7% | 69,900 |
| 2023/09/11 | 1,862 | 1,932 | 1,851 | 1,894 | +19 | +1% | 80,900 |
| 2023/09/08 | 1,889 | 1,917 | 1,855 | 1,875 | -41 | -2.1% | 92,900 |
| 2023/09/07 | 1,950 | 1,966 | 1,900 | 1,916 | -43 | -2.2% | 94,500 |
| 2023/09/06 | 1,890 | 1,984 | 1,890 | 1,959 | +70 | +3.7% | 172,800 |
| 2023/09/05 | 1,871 | 1,917 | 1,856 | 1,889 | +28 | +1.5% | 91,000 |
| 2023/09/04 | 1,890 | 1,890 | 1,857 | 1,861 | -18 | -1% | 51,100 |
| 2023/09/01 | 1,865 | 1,900 | 1,848 | 1,879 | +12 | +0.6% | 70,600 |
401～
450
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
