ニューテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,407 | 1,423 | 1,407 | 1,410 | +10 | +0.7% | 1,800 |
| 2023/12/14 | 1,424 | 1,424 | 1,392 | 1,400 | -30 | -2.1% | 1,800 |
| 2023/12/13 | 1,425 | 1,442 | 1,425 | 1,430 | +11 | +0.8% | 1,000 |
| 2023/12/12 | 1,423 | 1,445 | 1,419 | 1,419 | -18 | -1.3% | 1,300 |
| 2023/12/11 | 1,440 | 1,440 | 1,417 | 1,437 | -3 | -0.2% | 2,900 |
| 2023/12/08 | 1,453 | 1,453 | 1,434 | 1,440 | -5 | -0.3% | 1,900 |
| 2023/12/07 | 1,473 | 1,473 | 1,426 | 1,445 | -28 | -1.9% | 4,100 |
| 2023/12/06 | 1,431 | 1,489 | 1,431 | 1,473 | +43 | +3% | 8,800 |
| 2023/12/05 | 1,393 | 1,469 | 1,390 | 1,430 | +52 | +3.8% | 6,900 |
| 2023/12/04 | 1,351 | 1,389 | 1,351 | 1,378 | +28 | +2.1% | 2,800 |
| 2023/12/01 | 1,343 | 1,358 | 1,343 | 1,350 | +7 | +0.5% | 2,100 |
| 2023/11/30 | 1,327 | 1,345 | 1,326 | 1,343 | +17 | +1.3% | 2,100 |
| 2023/11/29 | 1,326 | 1,326 | 1,326 | 1,326 | -9 | -0.7% | 600 |
| 2023/11/28 | 1,335 | 1,336 | 1,335 | 1,335 | +4 | +0.3% | 700 |
| 2023/11/27 | 1,340 | 1,348 | 1,331 | 1,331 | -7 | -0.5% | 1,700 |
| 2023/11/24 | 1,325 | 1,339 | 1,322 | 1,338 | +13 | +1% | 4,100 |
| 2023/11/22 | 1,327 | 1,327 | 1,313 | 1,325 | +16 | +1.2% | 1,900 |
| 2023/11/21 | 1,293 | 1,309 | 1,293 | 1,309 | +16 | +1.2% | 1,100 |
| 2023/11/20 | 1,298 | 1,300 | 1,292 | 1,293 | ±0 | ±0% | 500 |
| 2023/11/17 | 1,295 | 1,298 | 1,281 | 1,293 | -2 | -0.2% | 1,200 |
| 2023/11/16 | 1,269 | 1,295 | 1,269 | 1,295 | +19 | +1.5% | 3,000 |
| 2023/11/15 | 1,300 | 1,301 | 1,268 | 1,276 | -19 | -1.5% | 7,900 |
| 2023/11/14 | 1,316 | 1,316 | 1,295 | 1,295 | -21 | -1.6% | 8,300 |
| 2023/11/13 | 1,325 | 1,325 | 1,306 | 1,316 | +5 | +0.4% | 5,300 |
| 2023/11/10 | 1,310 | 1,311 | 1,296 | 1,311 | -15 | -1.1% | 6,000 |
| 2023/11/09 | 1,311 | 1,326 | 1,308 | 1,326 | ±0 | ±0% | 5,500 |
| 2023/11/08 | 1,351 | 1,351 | 1,309 | 1,326 | -15 | -1.1% | 3,800 |
| 2023/11/07 | 1,345 | 1,345 | 1,341 | 1,341 | +5 | +0.4% | 300 |
| 2023/11/06 | 1,331 | 1,360 | 1,331 | 1,336 | +13 | +1% | 1,400 |
| 2023/11/02 | 1,331 | 1,343 | 1,320 | 1,323 | -29 | -2.1% | 2,600 |
| 2023/11/01 | 1,374 | 1,374 | 1,352 | 1,352 | -7 | -0.5% | 3,000 |
| 2023/10/31 | 1,366 | 1,367 | 1,359 | 1,359 | -18 | -1.3% | 1,600 |
| 2023/10/30 | 1,377 | 1,377 | 1,377 | 1,377 | +10 | +0.7% | 100 |
| 2023/10/27 | 1,357 | 1,367 | 1,357 | 1,367 | +10 | +0.7% | 300 |
| 2023/10/26 | 1,366 | 1,366 | 1,357 | 1,357 | -12 | -0.9% | 1,000 |
| 2023/10/25 | 1,346 | 1,370 | 1,346 | 1,369 | +23 | +1.7% | 600 |
| 2023/10/24 | 1,378 | 1,378 | 1,330 | 1,346 | -29 | -2.1% | 6,300 |
| 2023/10/23 | 1,403 | 1,406 | 1,372 | 1,375 | -47 | -3.3% | 3,200 |
| 2023/10/20 | 1,413 | 1,430 | 1,405 | 1,422 | +9 | +0.6% | 3,200 |
| 2023/10/19 | 1,415 | 1,488 | 1,410 | 1,413 | -13 | -0.9% | 9,400 |
| 2023/10/18 | 1,434 | 1,434 | 1,420 | 1,426 | -11 | -0.8% | 500 |
| 2023/10/17 | 1,433 | 1,437 | 1,423 | 1,437 | +9 | +0.6% | 700 |
| 2023/10/16 | 1,432 | 1,440 | 1,420 | 1,428 | -21 | -1.4% | 2,200 |
| 2023/10/13 | 1,431 | 1,449 | 1,431 | 1,449 | +23 | +1.6% | 1,100 |
| 2023/10/12 | 1,450 | 1,450 | 1,424 | 1,426 | -19 | -1.3% | 2,600 |
| 2023/10/11 | 1,428 | 1,445 | 1,428 | 1,445 | +4 | +0.3% | 800 |
| 2023/10/10 | 1,422 | 1,441 | 1,422 | 1,441 | +20 | +1.4% | 1,000 |
| 2023/10/06 | 1,411 | 1,441 | 1,411 | 1,421 | -5 | -0.4% | 6,400 |
| 2023/10/05 | 1,438 | 1,473 | 1,412 | 1,426 | +18 | +1.3% | 5,600 |
| 2023/10/04 | 1,412 | 1,441 | 1,405 | 1,408 | -23 | -1.6% | 4,200 |
101～
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ニューテック」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 |
|---|---|---|---|---|---|---|---|---|
| ニューテック | 150,000円 | +13.5% | +12.2% | 3.33% | 8.82倍 | 1.15倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| ＡＫＩＢＡ | 38,300円 | +10.4% | -11.1% | 0.00% | 7.04倍 | 1.03倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| アスタリスク | 45,300円 | +3.1% | - | 0.00% | - | 1.84倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| Ｃ＆ＧＳＹＳ | 30,100円 | +6.4% | +127.3% | 3.32% | 14.82倍 | 0.93倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| ティアック | 9,400円 | +2.1% | +999.9% | 1.06% | 13.54倍 | 0.76倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
市場注目の銘柄
チャート関連のコラム
