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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/02/17 | 1,116 | 1,127 | 1,116 | 1,116 | -16 | -1.4% | 8,600 |
| 2025/02/14 | 1,130 | 1,132 | 1,120 | 1,132 | +8 | +0.7% | 8,900 |
| 2025/02/13 | 1,133 | 1,136 | 1,124 | 1,124 | -9 | -0.8% | 8,200 |
| 2025/02/12 | 1,148 | 1,148 | 1,125 | 1,133 | +10 | +0.9% | 14,500 |
| 2025/02/10 | 1,111 | 1,134 | 1,100 | 1,123 | -9 | -0.8% | 15,200 |
| 2025/02/07 | 1,127 | 1,132 | 1,122 | 1,132 | +20 | +1.8% | 8,700 |
| 2025/02/06 | 1,129 | 1,134 | 1,108 | 1,112 | -16 | -1.4% | 7,600 |
| 2025/02/05 | 1,133 | 1,133 | 1,118 | 1,128 | +14 | +1.3% | 5,700 |
| 2025/02/04 | 1,111 | 1,133 | 1,111 | 1,114 | +12 | +1.1% | 6,500 |
| 2025/02/03 | 1,131 | 1,137 | 1,102 | 1,102 | -33 | -2.9% | 13,100 |
| 2025/01/31 | 1,126 | 1,139 | 1,126 | 1,135 | +6 | +0.5% | 12,300 |
| 2025/01/30 | 1,130 | 1,142 | 1,126 | 1,129 | +3 | +0.3% | 10,300 |
| 2025/01/29 | 1,108 | 1,126 | 1,108 | 1,126 | +18 | +1.6% | 9,200 |
| 2025/01/28 | 1,096 | 1,111 | 1,093 | 1,108 | +19 | +1.7% | 13,700 |
| 2025/01/27 | 1,087 | 1,095 | 1,079 | 1,089 | +21 | +2% | 8,000 |
| 2025/01/24 | 1,068 | 1,083 | 1,064 | 1,068 | -2 | -0.2% | 5,800 |
| 2025/01/23 | 1,070 | 1,074 | 1,062 | 1,070 | -4 | -0.4% | 4,800 |
| 2025/01/22 | 1,086 | 1,086 | 1,074 | 1,074 | -2 | -0.2% | 5,800 |
| 2025/01/21 | 1,065 | 1,080 | 1,058 | 1,076 | +14 | +1.3% | 10,500 |
| 2025/01/20 | 1,065 | 1,069 | 1,062 | 1,062 | -1 | -0.1% | 3,800 |
51～
100
件表示中 / 4466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 | 88,600円 | +5.0% | +8.0% | 2.82% | 13.04倍 | 1.26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 |
| エコモット | 52,600円 | +11.3% | +73.9% | 0.00% | 130.85倍 | 3.11倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| アスマーク | 239,700円 | - | - | 3.21% | 9.64倍 | 1.92倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
| シリコンスタシオ | 88,800円 | +24.9% | +10.9% | 0.00% | 20.66倍 | 1.40倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| フォーバルＲＳ | 10,700円 | - | - | 2.62% | 23.57倍 | 4.06倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
市場注目の銘柄
チャート関連のコラム
