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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,151 | 1,151 | 1,135 | 1,135 | -18 | -1.6% | 5,700 |
| 2021/08/16 | 1,161 | 1,161 | 1,151 | 1,153 | -12 | -1% | 1,900 |
| 2021/08/13 | 1,163 | 1,167 | 1,150 | 1,165 | +2 | +0.2% | 3,600 |
| 2021/08/12 | 1,165 | 1,166 | 1,159 | 1,163 | -12 | -1% | 3,200 |
| 2021/08/11 | 1,197 | 1,197 | 1,159 | 1,175 | -4 | -0.3% | 2,000 |
| 2021/08/10 | 1,150 | 1,180 | 1,150 | 1,179 | -1 | -0.1% | 4,300 |
| 2021/08/06 | 1,162 | 1,218 | 1,162 | 1,180 | +8 | +0.7% | 2,800 |
| 2021/08/05 | 1,195 | 1,207 | 1,172 | 1,172 | -36 | -3% | 4,400 |
| 2021/08/04 | 1,180 | 1,218 | 1,168 | 1,208 | +29 | +2.5% | 3,900 |
| 2021/08/03 | 1,176 | 1,229 | 1,168 | 1,179 | +10 | +0.9% | 8,500 |
| 2021/08/02 | 1,187 | 1,187 | 1,165 | 1,169 | -22 | -1.8% | 7,300 |
| 2021/07/30 | 1,210 | 1,210 | 1,191 | 1,191 | -23 | -1.9% | 1,300 |
| 2021/07/29 | 1,193 | 1,228 | 1,193 | 1,214 | +16 | +1.3% | 4,600 |
| 2021/07/28 | 1,211 | 1,215 | 1,195 | 1,198 | -22 | -1.8% | 8,100 |
| 2021/07/27 | 1,225 | 1,241 | 1,220 | 1,220 | -3 | -0.2% | 2,300 |
| 2021/07/26 | 1,223 | 1,230 | 1,223 | 1,223 | -1 | -0.1% | 4,200 |
| 2021/07/21 | 1,210 | 1,244 | 1,210 | 1,224 | +14 | +1.2% | 8,700 |
| 2021/07/20 | 1,236 | 1,236 | 1,195 | 1,210 | -23 | -1.9% | 9,500 |
| 2021/07/19 | 1,235 | 1,242 | 1,230 | 1,233 | -10 | -0.8% | 5,000 |
| 2021/07/16 | 1,235 | 1,265 | 1,206 | 1,243 | -11 | -0.9% | 14,000 |
| 2021/07/15 | 1,253 | 1,273 | 1,243 | 1,254 | +1 | +0.1% | 4,600 |
| 2021/07/14 | 1,284 | 1,284 | 1,253 | 1,253 | -9 | -0.7% | 6,800 |
| 2021/07/13 | 1,288 | 1,290 | 1,259 | 1,262 | -9 | -0.7% | 10,700 |
| 2021/07/12 | 1,277 | 1,291 | 1,265 | 1,271 | +13 | +1% | 10,900 |
| 2021/07/09 | 1,255 | 1,266 | 1,241 | 1,258 | -21 | -1.6% | 8,600 |
| 2021/07/08 | 1,339 | 1,339 | 1,279 | 1,279 | -33 | -2.5% | 13,400 |
| 2021/07/07 | 1,310 | 1,335 | 1,310 | 1,312 | -14 | -1.1% | 7,000 |
| 2021/07/06 | 1,323 | 1,330 | 1,310 | 1,326 | -4 | -0.3% | 2,700 |
| 2021/07/05 | 1,329 | 1,364 | 1,295 | 1,330 | +30 | +2.3% | 19,500 |
| 2021/07/02 | 1,329 | 1,365 | 1,298 | 1,300 | -29 | -2.2% | 16,100 |
| 2021/07/01 | 1,361 | 1,385 | 1,329 | 1,329 | -21 | -1.6% | 8,300 |
| 2021/06/30 | 1,334 | 1,350 | 1,301 | 1,350 | +13 | +1% | 15,800 |
| 2021/06/29 | 1,382 | 1,389 | 1,334 | 1,337 | -45 | -3.3% | 17,500 |
| 2021/06/28 | 1,351 | 1,410 | 1,331 | 1,382 | +32 | +2.4% | 22,500 |
| 2021/06/25 | 1,390 | 1,412 | 1,325 | 1,350 | -62 | -4.4% | 62,200 |
| 2021/06/24 | 1,451 | 1,467 | 1,355 | 1,412 | -58 | -3.9% | 182,900 |
| 2021/06/23 | 1,221 | 1,521 | 1,202 | 1,470 | +249 | +20.4% | 564,800 |
| 2021/06/22 | 1,204 | 1,227 | 1,204 | 1,221 | +20 | +1.7% | 2,200 |
| 2021/06/21 | 1,208 | 1,221 | 1,178 | 1,201 | -37 | -3% | 10,200 |
| 2021/06/18 | 1,257 | 1,265 | 1,230 | 1,238 | -19 | -1.5% | 10,200 |
| 2021/06/17 | 1,272 | 1,272 | 1,256 | 1,257 | -21 | -1.6% | 7,700 |
| 2021/06/16 | 1,282 | 1,282 | 1,270 | 1,278 | +9 | +0.7% | 1,900 |
| 2021/06/15 | 1,289 | 1,293 | 1,260 | 1,269 | -24 | -1.9% | 10,100 |
| 2021/06/14 | 1,300 | 1,312 | 1,293 | 1,293 | -16 | -1.2% | 4,600 |
| 2021/06/11 | 1,296 | 1,312 | 1,296 | 1,309 | +14 | +1.1% | 1,600 |
| 2021/06/10 | 1,328 | 1,328 | 1,290 | 1,295 | -15 | -1.1% | 5,900 |
| 2021/06/09 | 1,296 | 1,310 | 1,287 | 1,310 | +41 | +3.2% | 5,700 |
| 2021/06/08 | 1,263 | 1,310 | 1,262 | 1,269 | -6 | -0.5% | 6,100 |
| 2021/06/07 | 1,268 | 1,285 | 1,268 | 1,275 | +7 | +0.6% | 4,200 |
| 2021/06/04 | 1,314 | 1,314 | 1,268 | 1,268 | -25 | -1.9% | 5,600 |
951～
1000
件表示中 / 4479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 | 88,400円 | +5.0% | +8.0% | 2.83% | 13.01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 |
| イノベーション | 100,300円 | +55.3% | 0.0% | 3.99% | 13.27倍 | 0.78倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| Ｆｕｓｉｃ | 214,000円 | +6.5% | +24.2% | 0.00% | 15.19倍 | 2.57倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| ワイヤレスＧ | 24,900円 | +6.4% | -26.9% | 0.00% | 13.55倍 | 2.06倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| エクスモーション | 89,300円 | +13.0% | +27.4% | 2.24% | 21.04倍 | 1.69倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
