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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 940 | 940 | 913 | 918 | -17 | -1.8% | 5,600 |
| 2025/04/30 | 942 | 942 | 934 | 935 | -7 | -0.7% | 2,000 |
| 2025/04/28 | 940 | 944 | 934 | 942 | -5 | -0.5% | 10,600 |
| 2025/04/25 | 947 | 947 | 939 | 947 | +9 | +1% | 1,100 |
| 2025/04/24 | 926 | 947 | 916 | 938 | +24 | +2.6% | 10,000 |
| 2025/04/23 | 924 | 925 | 914 | 914 | -10 | -1.1% | 3,300 |
| 2025/04/22 | 937 | 937 | 924 | 924 | -13 | -1.4% | 4,900 |
| 2025/04/21 | 946 | 946 | 930 | 937 | -8 | -0.8% | 4,000 |
| 2025/04/18 | 940 | 950 | 936 | 945 | +7 | +0.7% | 8,600 |
| 2025/04/17 | 935 | 940 | 930 | 938 | +5 | +0.5% | 3,500 |
| 2025/04/16 | 915 | 937 | 912 | 933 | +19 | +2.1% | 16,200 |
| 2025/04/15 | 900 | 914 | 897 | 914 | +14 | +1.6% | 3,800 |
| 2025/04/14 | 892 | 914 | 887 | 900 | +38 | +4.4% | 8,800 |
| 2025/04/11 | 859 | 862 | 833 | 862 | +6 | +0.7% | 7,000 |
| 2025/04/10 | 873 | 874 | 853 | 856 | +25 | +3% | 12,500 |
| 2025/04/09 | 840 | 845 | 813 | 831 | ±0 | ±0% | 13,800 |
| 2025/04/08 | 813 | 840 | 813 | 831 | +53 | +6.8% | 15,600 |
| 2025/04/07 | 801 | 801 | 772 | 778 | -68 | -8% | 30,100 |
| 2025/04/04 | 856 | 866 | 819 | 846 | -25 | -2.9% | 33,500 |
| 2025/04/03 | 871 | 891 | 869 | 871 | -25 | -2.8% | 15,800 |
| 2025/04/02 | 913 | 914 | 890 | 896 | -17 | -1.9% | 23,100 |
| 2025/04/01 | 913 | 935 | 913 | 913 | +1 | +0.1% | 13,900 |
| 2025/03/31 | 950 | 950 | 904 | 912 | -38 | -4% | 28,900 |
| 2025/03/28 | 944 | 975 | 944 | 950 | -104 | -9.9% | 55,900 |
| 2025/03/27 | 1,068 | 1,080 | 1,054 | 1,054 | -26 | -2.4% | 34,000 |
| 2025/03/26 | 1,088 | 1,088 | 1,076 | 1,080 | -7 | -0.6% | 18,800 |
| 2025/03/25 | 1,089 | 1,094 | 1,080 | 1,087 | -1 | -0.1% | 22,200 |
| 2025/03/24 | 1,084 | 1,095 | 1,084 | 1,088 | +3 | +0.3% | 14,900 |
| 2025/03/21 | 1,088 | 1,090 | 1,083 | 1,085 | -2 | -0.2% | 13,400 |
| 2025/03/19 | 1,089 | 1,090 | 1,083 | 1,087 | +2 | +0.2% | 10,300 |
| 2025/03/18 | 1,087 | 1,090 | 1,084 | 1,085 | ±0 | ±0% | 7,200 |
| 2025/03/17 | 1,072 | 1,086 | 1,072 | 1,085 | +14 | +1.3% | 7,200 |
| 2025/03/14 | 1,105 | 1,105 | 1,066 | 1,071 | -32 | -2.9% | 24,900 |
| 2025/03/13 | 1,099 | 1,108 | 1,099 | 1,103 | +4 | +0.4% | 6,900 |
| 2025/03/12 | 1,091 | 1,107 | 1,090 | 1,099 | +3 | +0.3% | 10,500 |
| 2025/03/11 | 1,101 | 1,107 | 1,089 | 1,096 | -14 | -1.3% | 11,000 |
| 2025/03/10 | 1,113 | 1,113 | 1,099 | 1,110 | +1 | +0.1% | 8,400 |
| 2025/03/07 | 1,108 | 1,111 | 1,105 | 1,109 | -4 | -0.4% | 6,500 |
| 2025/03/06 | 1,117 | 1,123 | 1,110 | 1,113 | -3 | -0.3% | 10,300 |
| 2025/03/05 | 1,115 | 1,123 | 1,113 | 1,116 | +1 | +0.1% | 3,800 |
| 2025/03/04 | 1,125 | 1,132 | 1,110 | 1,115 | -18 | -1.6% | 8,600 |
| 2025/03/03 | 1,135 | 1,135 | 1,115 | 1,133 | +22 | +2% | 12,900 |
| 2025/02/28 | 1,111 | 1,120 | 1,102 | 1,111 | -7 | -0.6% | 6,100 |
| 2025/02/27 | 1,101 | 1,119 | 1,088 | 1,118 | +30 | +2.8% | 5,900 |
| 2025/02/26 | 1,107 | 1,107 | 1,088 | 1,088 | -19 | -1.7% | 8,400 |
| 2025/02/25 | 1,094 | 1,107 | 1,088 | 1,107 | +13 | +1.2% | 7,600 |
| 2025/02/21 | 1,128 | 1,130 | 1,094 | 1,094 | -34 | -3% | 20,900 |
| 2025/02/20 | 1,112 | 1,135 | 1,112 | 1,128 | +15 | +1.3% | 14,500 |
| 2025/02/19 | 1,094 | 1,126 | 1,073 | 1,113 | +15 | +1.4% | 19,400 |
| 2025/02/18 | 1,116 | 1,116 | 1,092 | 1,098 | -18 | -1.6% | 14,000 |
1～
50
件表示中 / 4436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 | 91,800円 | +2.8% | +44.5% | 1.09% | 14.19倍 | 1.38倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| エージェンテク | - | +0.3% | -35.3% | - | - | - |
|
- |
| ＤＩシステム | 93,000円 | +10.1% | +4.7% | 2.90% | 11.41倍 | 1.88倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| ＫａｉｚｅｎＰＦ | 16,700円 | +0.6% | - | 0.00% | - | 0.96倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| セカンドサイト | 33,300円 | +20.1% | +19.5% | 0.00% | 24.25倍 | 3.98倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
市場注目の銘柄
チャート関連のコラム
