ネクストジェンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 71,500 | 72,500 | 70,200 | 71,500 | +800 | +1.1% | 53 |
| 2010/06/23 | 74,600 | 74,600 | 69,200 | 70,700 | -2,400 | -3.3% | 171 |
| 2010/06/22 | 66,600 | 77,900 | 65,500 | 73,100 | +4,600 | +6.7% | 247 |
| 2010/06/21 | 67,700 | 68,900 | 66,000 | 68,500 | +1,800 | +2.7% | 63 |
| 2010/06/18 | 67,800 | 69,000 | 66,000 | 66,700 | -4,600 | -6.5% | 156 |
| 2010/06/17 | 74,000 | 74,000 | 71,000 | 71,300 | -4,200 | -5.6% | 98 |
| 2010/06/16 | 69,000 | 79,300 | 69,000 | 75,500 | +6,200 | +8.9% | 386 |
| 2010/06/15 | 70,200 | 70,200 | 67,000 | 69,300 | -500 | -0.7% | 60 |
| 2010/06/14 | 63,300 | 70,000 | 63,300 | 69,800 | +6,500 | +10.3% | 78 |
| 2010/06/11 | 64,400 | 64,900 | 63,300 | 63,300 | +1,000 | +1.6% | 39 |
| 2010/06/10 | 62,700 | 63,700 | 62,100 | 62,300 | ±0 | ±0% | 25 |
| 2010/06/09 | 65,000 | 65,000 | 62,000 | 62,300 | -3,200 | -4.9% | 110 |
| 2010/06/08 | 64,400 | 67,500 | 62,500 | 65,500 | +3,100 | +5% | 130 |
| 2010/06/07 | 66,500 | 66,500 | 62,100 | 62,400 | -9,000 | -12.6% | 202 |
| 2010/06/04 | 68,100 | 74,000 | 68,100 | 71,400 | +3,700 | +5.5% | 108 |
| 2010/06/03 | 68,500 | 70,000 | 66,800 | 67,700 | +2,200 | +3.4% | 90 |
| 2010/06/02 | 68,000 | 70,000 | 65,500 | 65,500 | -3,500 | -5.1% | 54 |
| 2010/06/01 | 68,400 | 71,000 | 67,000 | 69,000 | -3,000 | -4.2% | 96 |
| 2010/05/31 | 67,000 | 72,000 | 65,500 | 72,000 | +4,000 | +5.9% | 76 |
| 2010/05/28 | 67,300 | 68,300 | 65,100 | 68,000 | +4,200 | +6.6% | 66 |
| 2010/05/27 | 56,800 | 64,500 | 56,800 | 63,800 | +4,000 | +6.7% | 86 |
| 2010/05/26 | 58,500 | 59,900 | 56,000 | 59,800 | +2,800 | +4.9% | 42 |
| 2010/05/25 | 63,000 | 63,000 | 55,300 | 57,000 | -6,000 | -9.5% | 95 |
| 2010/05/24 | 63,200 | 63,700 | 61,600 | 63,000 | +800 | +1.3% | 72 |
| 2010/05/21 | 60,000 | 62,200 | 60,000 | 62,200 | -2,800 | -4.3% | 136 |
| 2010/05/20 | 66,000 | 67,500 | 61,500 | 65,000 | -1,000 | -1.5% | 96 |
| 2010/05/19 | 64,000 | 66,800 | 61,100 | 66,000 | +3,000 | +4.8% | 156 |
| 2010/05/18 | 68,500 | 71,000 | 62,100 | 63,000 | -6,300 | -9.1% | 324 |
| 2010/05/17 | 74,200 | 75,000 | 68,500 | 69,300 | -9,500 | -12.1% | 101 |
| 2010/05/14 | 79,400 | 79,400 | 77,100 | 78,800 | +900 | +1.2% | 47 |
| 2010/05/13 | 77,600 | 79,800 | 75,600 | 77,900 | +300 | +0.4% | 56 |
| 2010/05/12 | 80,000 | 85,500 | 75,100 | 77,600 | +3,100 | +4.2% | 159 |
| 2010/05/11 | 83,000 | 84,500 | 73,000 | 74,500 | -7,500 | -9.1% | 194 |
| 2010/05/10 | 84,800 | 87,800 | 82,000 | 82,000 | -5,800 | -6.6% | 147 |
| 2010/05/07 | 84,000 | 89,800 | 84,000 | 87,800 | -9,700 | -9.9% | 313 |
| 2010/05/06 | 94,900 | 101,000 | 94,000 | 97,500 | +3,000 | +3.2% | 463 |
| 2010/04/30 | 94,800 | 99,800 | 91,000 | 94,500 | -1,500 | -1.6% | 245 |
| 2010/04/28 | 97,200 | 97,200 | 96,000 | 96,000 | -3,000 | -3% | 136 |
| 2010/04/27 | 101,000 | 101,000 | 98,000 | 99,000 | -2,000 | -2% | 158 |
| 2010/04/26 | 103,000 | 103,000 | 99,700 | 101,000 | +1,400 | +1.4% | 255 |
| 2010/04/23 | 103,500 | 103,500 | 99,100 | 99,600 | -5,300 | -5.1% | 416 |
| 2010/04/22 | 105,000 | 109,500 | 103,100 | 104,900 | -4,600 | -4.2% | 234 |
| 2010/04/21 | 103,000 | 117,900 | 98,000 | 109,500 | +6,500 | +6.3% | 784 |
| 2010/04/20 | 136,000 | 136,000 | 97,300 | 103,000 | -3,000 | -2.8% | 2,198 |
| 2010/04/19 | 97,400 | 106,000 | 97,000 | 106,000 | +15,000 | +16.5% | 846 |
| 2010/04/16 | 80,500 | 91,000 | 80,500 | 91,000 | +15,000 | +19.7% | 1,360 |
| 2010/04/15 | 70,000 | 76,000 | 70,000 | 76,000 | +10,000 | +15.2% | 341 |
| 2010/04/14 | 67,600 | 67,600 | 65,000 | 66,000 | -100 | -0.2% | 92 |
| 2010/04/13 | 67,500 | 67,500 | 64,800 | 66,100 | -800 | -1.2% | 172 |
| 2010/04/12 | 71,000 | 71,000 | 66,900 | 66,900 | -2,400 | -3.5% | 123 |
3401～
3450
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「ネクストジェン」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 |
|---|---|---|---|---|---|---|---|---|
| ネクストジェン | 74,900円 | +5.1% | +9.8% | 1.34% | 13.40倍 | 1.16倍 |
|
次世代通信網（ＮＧＮ）の制御システム開発会社。ＳＩＰ（通話制御プロトコル）の先駆的存在 |
| ＷＨＹＨＯＷＤＯ | 3,800円 | +1.0% | - | 0.00% | - | 2.43倍 |
|
端末管理システムが収益柱、ＩＴ教育も展開。ＮＦＴ分野育成。飲食事業も。エンタメ事業参入 |
| クリーマ | 33,900円 | +8.1% | +82.4% | 0.00% | 25.09倍 | 2.29倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
| ＣＩＮＣ | 65,300円 | -3.8% | - | 0.00% | - | 1.47倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| デジプラス | 57,300円 | +21.4% | - | 0.00% | - | 4.50倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
市場注目の銘柄
チャート関連のコラム
