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 |
---|---|---|---|---|---|---|---|
2023/06/08 | 1,427 | 1,427 | 1,340 | 1,354 | -55 | -3.9% | 15,300 |
2023/06/07 | 1,460 | 1,460 | 1,401 | 1,409 | -51 | -3.5% | 9,400 |
2023/06/06 | 1,449 | 1,467 | 1,409 | 1,460 | -7 | -0.5% | 6,300 |
2023/06/05 | 1,469 | 1,472 | 1,451 | 1,467 | +8 | +0.5% | 8,000 |
2023/06/02 | 1,455 | 1,459 | 1,445 | 1,459 | +4 | +0.3% | 7,100 |
2023/06/01 | 1,444 | 1,455 | 1,427 | 1,455 | +17 | +1.2% | 8,100 |
2023/05/31 | 1,434 | 1,450 | 1,429 | 1,438 | +4 | +0.3% | 13,300 |
2023/05/30 | 1,425 | 1,437 | 1,411 | 1,434 | +9 | +0.6% | 9,900 |
2023/05/29 | 1,398 | 1,426 | 1,376 | 1,425 | +37 | +2.7% | 16,000 |
2023/05/26 | 1,383 | 1,388 | 1,377 | 1,388 | +16 | +1.2% | 2,600 |
2023/05/25 | 1,391 | 1,391 | 1,371 | 1,372 | -10 | -0.7% | 6,700 |
2023/05/24 | 1,385 | 1,385 | 1,373 | 1,382 | +1 | +0.1% | 1,600 |
2023/05/23 | 1,388 | 1,391 | 1,381 | 1,381 | +1 | +0.1% | 2,000 |
2023/05/22 | 1,378 | 1,386 | 1,378 | 1,380 | +3 | +0.2% | 3,000 |
2023/05/19 | 1,379 | 1,379 | 1,374 | 1,377 | -2 | -0.1% | 2,300 |
2023/05/18 | 1,380 | 1,380 | 1,362 | 1,379 | +11 | +0.8% | 4,600 |
2023/05/17 | 1,358 | 1,379 | 1,356 | 1,368 | +5 | +0.4% | 1,900 |
2023/05/16 | 1,386 | 1,389 | 1,360 | 1,363 | -16 | -1.2% | 4,700 |
2023/05/15 | 1,383 | 1,383 | 1,371 | 1,379 | -4 | -0.3% | 3,100 |
2023/05/12 | 1,385 | 1,385 | 1,376 | 1,383 | +1 | +0.1% | 4,400 |
2023/05/11 | 1,370 | 1,382 | 1,369 | 1,382 | +5 | +0.4% | 1,700 |
2023/05/10 | 1,369 | 1,380 | 1,365 | 1,377 | +6 | +0.4% | 3,200 |
2023/05/09 | 1,377 | 1,377 | 1,370 | 1,371 | +1 | +0.1% | 2,000 |
2023/05/08 | 1,376 | 1,390 | 1,370 | 1,370 | +3 | +0.2% | 4,400 |
2023/05/02 | 1,362 | 1,375 | 1,355 | 1,367 | +5 | +0.4% | 2,300 |
2023/05/01 | 1,368 | 1,379 | 1,362 | 1,362 | -13 | -0.9% | 2,900 |
2023/04/28 | 1,375 | 1,379 | 1,355 | 1,375 | +6 | +0.4% | 5,600 |
2023/04/27 | 1,359 | 1,380 | 1,359 | 1,369 | +11 | +0.8% | 2,100 |
2023/04/26 | 1,351 | 1,358 | 1,344 | 1,358 | +15 | +1.1% | 3,000 |
2023/04/25 | 1,338 | 1,350 | 1,338 | 1,343 | -2 | -0.1% | 3,500 |
2023/04/24 | 1,345 | 1,355 | 1,339 | 1,345 | ±0 | ±0% | 3,400 |
2023/04/21 | 1,347 | 1,349 | 1,339 | 1,345 | -2 | -0.1% | 3,400 |
2023/04/20 | 1,356 | 1,356 | 1,347 | 1,347 | -3 | -0.2% | 8,600 |
2023/04/19 | 1,350 | 1,365 | 1,350 | 1,350 | -4 | -0.3% | 4,900 |
2023/04/18 | 1,379 | 1,379 | 1,350 | 1,354 | -5 | -0.4% | 6,500 |
2023/04/17 | 1,350 | 1,365 | 1,349 | 1,359 | -2 | -0.1% | 11,100 |
2023/04/14 | 1,398 | 1,398 | 1,350 | 1,361 | -18 | -1.3% | 26,700 |
2023/04/13 | 1,350 | 1,394 | 1,339 | 1,379 | -166 | -10.7% | 73,300 |
2023/04/12 | 1,516 | 1,545 | 1,502 | 1,545 | +44 | +2.9% | 29,200 |
2023/04/11 | 1,531 | 1,531 | 1,501 | 1,501 | -9 | -0.6% | 12,400 |
2023/04/10 | 1,489 | 1,535 | 1,489 | 1,510 | +36 | +2.4% | 32,500 |
2023/04/07 | 1,422 | 1,474 | 1,410 | 1,474 | +57 | +4% | 32,800 |
2023/04/06 | 1,404 | 1,423 | 1,404 | 1,417 | +4 | +0.3% | 5,700 |
2023/04/05 | 1,420 | 1,420 | 1,405 | 1,413 | -12 | -0.8% | 1,100 |
2023/04/04 | 1,424 | 1,429 | 1,420 | 1,425 | ±0 | ±0% | 1,900 |
2023/04/03 | 1,424 | 1,425 | 1,410 | 1,425 | +1 | +0.1% | 1,800 |
2023/03/31 | 1,410 | 1,424 | 1,410 | 1,424 | +9 | +0.6% | 1,700 |
2023/03/30 | 1,403 | 1,417 | 1,403 | 1,415 | +6 | +0.4% | 2,100 |
2023/03/29 | 1,402 | 1,409 | 1,387 | 1,409 | +7 | +0.5% | 1,100 |
2023/03/28 | 1,410 | 1,410 | 1,402 | 1,402 | ±0 | ±0% | 400 |
251~
300
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