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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,377 | 1,407 | 1,377 | 1,390 | -2 | -0.1% | 1,700 |
| 2023/08/18 | 1,391 | 1,400 | 1,387 | 1,392 | -3 | -0.2% | 2,900 |
| 2023/08/17 | 1,407 | 1,421 | 1,395 | 1,395 | -12 | -0.9% | 2,400 |
| 2023/08/16 | 1,428 | 1,428 | 1,407 | 1,407 | -21 | -1.5% | 3,100 |
| 2023/08/15 | 1,419 | 1,430 | 1,419 | 1,428 | -14 | -1% | 3,400 |
| 2023/08/14 | 1,454 | 1,454 | 1,442 | 1,442 | -6 | -0.4% | 2,100 |
| 2023/08/10 | 1,467 | 1,467 | 1,410 | 1,448 | -12 | -0.8% | 5,400 |
| 2023/08/09 | 1,463 | 1,463 | 1,445 | 1,460 | +2 | +0.1% | 1,500 |
| 2023/08/08 | 1,463 | 1,466 | 1,458 | 1,458 | -15 | -1% | 1,000 |
| 2023/08/07 | 1,459 | 1,473 | 1,447 | 1,473 | +14 | +1% | 700 |
| 2023/08/04 | 1,442 | 1,466 | 1,442 | 1,459 | -7 | -0.5% | 1,200 |
| 2023/08/03 | 1,443 | 1,470 | 1,443 | 1,466 | -7 | -0.5% | 3,300 |
| 2023/08/02 | 1,470 | 1,475 | 1,465 | 1,473 | +3 | +0.2% | 3,700 |
| 2023/08/01 | 1,470 | 1,482 | 1,465 | 1,470 | +4 | +0.3% | 2,700 |
| 2023/07/31 | 1,475 | 1,475 | 1,465 | 1,466 | -1 | -0.1% | 900 |
| 2023/07/28 | 1,473 | 1,473 | 1,455 | 1,467 | -3 | -0.2% | 2,000 |
| 2023/07/27 | 1,474 | 1,479 | 1,462 | 1,470 | +3 | +0.2% | 3,000 |
| 2023/07/26 | 1,461 | 1,473 | 1,461 | 1,467 | +6 | +0.4% | 1,000 |
| 2023/07/25 | 1,473 | 1,495 | 1,451 | 1,461 | -7 | -0.5% | 4,300 |
| 2023/07/24 | 1,472 | 1,472 | 1,459 | 1,468 | +16 | +1.1% | 1,900 |
| 2023/07/21 | 1,478 | 1,478 | 1,452 | 1,452 | -26 | -1.8% | 4,900 |
| 2023/07/20 | 1,489 | 1,489 | 1,465 | 1,478 | -1 | -0.1% | 3,900 |
| 2023/07/19 | 1,457 | 1,490 | 1,449 | 1,479 | +31 | +2.1% | 14,300 |
| 2023/07/18 | 1,436 | 1,449 | 1,424 | 1,448 | +12 | +0.8% | 3,900 |
| 2023/07/14 | 1,435 | 1,439 | 1,423 | 1,436 | -1 | -0.1% | 4,800 |
| 2023/07/13 | 1,436 | 1,446 | 1,427 | 1,437 | -5 | -0.3% | 3,700 |
| 2023/07/12 | 1,422 | 1,449 | 1,421 | 1,442 | +5 | +0.3% | 5,600 |
| 2023/07/11 | 1,457 | 1,467 | 1,420 | 1,437 | -19 | -1.3% | 12,200 |
| 2023/07/10 | 1,494 | 1,494 | 1,456 | 1,456 | -14 | -1% | 8,600 |
| 2023/07/07 | 1,469 | 1,488 | 1,465 | 1,470 | +5 | +0.3% | 30,600 |
| 2023/07/06 | 1,471 | 1,499 | 1,456 | 1,465 | -179 | -10.9% | 86,800 |
| 2023/07/05 | 1,576 | 1,648 | 1,568 | 1,644 | +98 | +6.3% | 52,400 |
| 2023/07/04 | 1,530 | 1,573 | 1,516 | 1,546 | +23 | +1.5% | 19,400 |
| 2023/07/03 | 1,499 | 1,525 | 1,498 | 1,523 | +47 | +3.2% | 13,800 |
| 2023/06/30 | 1,439 | 1,491 | 1,435 | 1,476 | +51 | +3.6% | 21,300 |
| 2023/06/29 | 1,440 | 1,440 | 1,425 | 1,425 | -4 | -0.3% | 3,500 |
| 2023/06/28 | 1,422 | 1,435 | 1,405 | 1,429 | +23 | +1.6% | 6,700 |
| 2023/06/27 | 1,431 | 1,431 | 1,406 | 1,406 | -19 | -1.3% | 3,800 |
| 2023/06/26 | 1,443 | 1,443 | 1,418 | 1,425 | -6 | -0.4% | 2,300 |
| 2023/06/23 | 1,458 | 1,458 | 1,420 | 1,431 | -9 | -0.6% | 3,900 |
| 2023/06/22 | 1,437 | 1,453 | 1,431 | 1,440 | +3 | +0.2% | 3,400 |
| 2023/06/21 | 1,454 | 1,454 | 1,420 | 1,437 | -17 | -1.2% | 7,200 |
| 2023/06/20 | 1,442 | 1,454 | 1,437 | 1,454 | +22 | +1.5% | 5,700 |
| 2023/06/19 | 1,455 | 1,471 | 1,424 | 1,432 | -15 | -1% | 7,800 |
| 2023/06/16 | 1,393 | 1,448 | 1,393 | 1,447 | +66 | +4.8% | 19,400 |
| 2023/06/15 | 1,402 | 1,404 | 1,370 | 1,381 | -15 | -1.1% | 3,300 |
| 2023/06/14 | 1,415 | 1,415 | 1,384 | 1,396 | -16 | -1.1% | 5,200 |
| 2023/06/13 | 1,398 | 1,413 | 1,398 | 1,412 | +24 | +1.7% | 4,300 |
| 2023/06/12 | 1,385 | 1,400 | 1,385 | 1,388 | +3 | +0.2% | 3,800 |
| 2023/06/09 | 1,354 | 1,385 | 1,354 | 1,385 | +31 | +2.3% | 4,600 |
201～
250
件表示中 / 3477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 | 164,100円 | +13.5% | +12.2% | 3.05% | 9.65倍 | 1.26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 |
| エブレン | 230,500円 | +2.8% | +8.2% | 1.74% | 9.94倍 | 0.77倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ＡＫＩＢＡ | 37,800円 | +10.4% | -11.1% | 0.00% | 6.94倍 | 1.02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 |
| Ｃ＆ＧＳＹＳ | 32,400円 | +6.4% | +127.3% | 3.09% | 15.95倍 | 1.00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 |
| トラースＯＰ | 62,800円 | +31.6% | - | 0.00% | - | 7.45倍 |
|
広告機能付きＩｏＴ機器主柱で設計からの一貫体制に強み。月額課金モデルへの転換に再挑戦 |
市場注目の銘柄
チャート関連のコラム
