ネクストウェアの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/22 | 9,920 | 9,930 | 9,880 | 9,880 | +80 | +0.8% | 13 |
2010/06/21 | 9,620 | 9,800 | 9,620 | 9,800 | +220 | +2.3% | 8 |
2010/06/18 | 9,730 | 9,730 | 9,550 | 9,580 | -220 | -2.2% | 25 |
2010/06/17 | 9,750 | 9,900 | 9,750 | 9,800 | -250 | -2.5% | 23 |
2010/06/16 | 9,950 | 10,050 | 9,870 | 10,050 | -190 | -1.9% | 26 |
2010/06/15 | 10,240 | 10,800 | 10,240 | 10,240 | -110 | -1.1% | 108 |
2010/06/14 | 10,340 | 10,350 | 10,220 | 10,350 | +150 | +1.5% | 67 |
2010/06/11 | 10,330 | 10,330 | 10,200 | 10,200 | +100 | +1% | 10 |
2010/06/10 | 10,100 | 10,100 | 10,100 | 10,100 | +120 | +1.2% | 5 |
2010/06/09 | 10,010 | 10,010 | 9,980 | 9,980 | +80 | +0.8% | 7 |
2010/06/08 | 10,200 | 10,200 | 9,900 | 9,900 | -450 | -4.3% | 2 |
2010/06/07 | 10,280 | 10,370 | 10,200 | 10,350 | +350 | +3.5% | 41 |
2010/06/04 | 10,100 | 10,100 | 9,850 | 10,000 | -100 | -1% | 14 |
2010/06/03 | 9,800 | 10,100 | 9,800 | 10,100 | +300 | +3.1% | 13 |
2010/06/02 | 10,100 | 10,100 | 9,800 | 9,800 | -30 | -0.3% | 31 |
2010/06/01 | 9,760 | 9,830 | 9,700 | 9,830 | -70 | -0.7% | 47 |
2010/05/31 | 9,710 | 9,900 | 9,710 | 9,900 | +300 | +3.1% | 7 |
2010/05/28 | 9,700 | 10,000 | 9,600 | 9,600 | -400 | -4% | 34 |
2010/05/27 | 10,000 | 10,000 | 10,000 | 10,000 | ±0 | ±0% | 1 |
2010/05/26 | 10,100 | 10,100 | 10,000 | 10,000 | -490 | -4.7% | 7 |
2010/05/25 | 11,000 | 11,000 | 10,000 | 10,490 | +400 | +4% | 103 |
2010/05/24 | 9,810 | 10,090 | 9,810 | 10,090 | +90 | +0.9% | 40 |
2010/05/21 | 9,900 | 10,000 | 9,700 | 10,000 | -160 | -1.6% | 17 |
2010/05/20 | 10,060 | 10,160 | 10,060 | 10,160 | +400 | +4.1% | 4 |
2010/05/19 | 9,850 | 9,850 | 9,760 | 9,760 | +20 | +0.2% | 5 |
2010/05/18 | 9,830 | 9,830 | 9,740 | 9,740 | -10 | -0.1% | 12 |
2010/05/17 | 10,740 | 10,740 | 9,750 | 9,750 | -910 | -8.5% | 150 |
2010/05/14 | 10,190 | 10,760 | 10,190 | 10,660 | -430 | -3.9% | 126 |
2010/05/13 | 10,900 | 11,090 | 10,900 | 11,090 | +1,500 | +15.6% | 240 |
2010/05/12 | 9,290 | 9,680 | 9,290 | 9,590 | +330 | +3.6% | 20 |
2010/05/11 | 9,780 | 9,780 | 9,200 | 9,260 | -640 | -6.5% | 87 |
2010/05/10 | 9,950 | 9,950 | 9,250 | 9,900 | -50 | -0.5% | 56 |
2010/05/07 | 10,800 | 10,800 | 9,710 | 9,950 | -550 | -5.2% | 69 |
2010/05/06 | 10,690 | 10,700 | 10,500 | 10,500 | -100 | -0.9% | 105 |
2010/04/30 | 10,410 | 10,800 | 10,410 | 10,600 | +250 | +2.4% | 30 |
2010/04/28 | 10,120 | 10,400 | 10,120 | 10,350 | -250 | -2.4% | 19 |
2010/04/27 | 10,600 | 10,600 | 10,600 | 10,600 | +110 | +1% | 8 |
2010/04/26 | 10,450 | 11,100 | 10,150 | 10,490 | +30 | +0.3% | 104 |
2010/04/23 | 10,470 | 10,470 | 9,780 | 10,460 | +10 | +0.1% | 44 |
2010/04/22 | 10,900 | 11,000 | 9,550 | 10,450 | -190 | -1.8% | 174 |
2010/04/21 | 10,560 | 10,650 | 10,550 | 10,640 | +40 | +0.4% | 32 |
2010/04/20 | 10,650 | 10,800 | 10,350 | 10,600 | +10 | +0.1% | 43 |
2010/04/19 | 10,510 | 11,000 | 10,510 | 10,590 | +90 | +0.9% | 41 |
2010/04/16 | 10,700 | 10,700 | 10,410 | 10,500 | +100 | +1% | 26 |
2010/04/15 | 11,000 | 11,000 | 10,400 | 10,400 | -360 | -3.3% | 124 |
2010/04/14 | 10,850 | 10,850 | 10,720 | 10,760 | +160 | +1.5% | 50 |
2010/04/13 | 10,400 | 10,600 | 10,060 | 10,600 | +60 | +0.6% | 71 |
2010/04/12 | 10,250 | 10,700 | 10,010 | 10,540 | +430 | +4.3% | 42 |
2010/04/09 | 9,910 | 10,400 | 9,910 | 10,110 | +140 | +1.4% | 54 |
2010/04/08 | 9,880 | 9,990 | 9,880 | 9,970 | +150 | +1.5% | 6 |
3401~
3450
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「ネクストウェア」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 |
---|---|---|---|---|---|---|---|---|
ネクストウェア | 17,900円 | +3.8% | -16.7% | 1.12% | 114.01倍 | 1.69倍 |
|
DBシステムのアウトソーシングが中心、メーカーに強み。18年にOSK日本歌劇団を子会社化 |
ジースリーHD | 12,200円 | +60.1% | - | 0.00% | 221.82倍 | 1.42倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器OEMも |
エコモット | 44,200円 | +12.2% | - | 0.00% | 50.63倍 | 2.57倍 |
|
IoTインテグレーション事業を展開。建設情報化施工支援システムが主軸。KDDIと緊密 |
駅 探 | 38,600円 | +7.2% | +311.1% | 3.63% | 25.60倍 | 1.10倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
はてな | 75,300円 | +9.6% | -73.6% | 0.00% | 67.41倍 | 0.89倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も、アプリ開発の受託が成長柱 |
市場注目の銘柄
チャート関連のコラム