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 |
|---|---|---|---|---|---|---|---|
| 2018/12/18 | 1,721 | 1,730 | 1,571 | 1,631 | -179 | -9.9% | 17,800 |
| 2018/12/17 | 1,820 | 1,832 | 1,721 | 1,810 | +23 | +1.3% | 28,200 |
| 2018/12/14 | 1,651 | 1,816 | 1,588 | 1,787 | +148 | +9% | 31,600 |
| 2018/12/13 | 1,560 | 1,684 | 1,551 | 1,639 | +109 | +7.1% | 19,100 |
| 2018/12/12 | 1,492 | 1,535 | 1,490 | 1,530 | +34 | +2.3% | 7,600 |
| 2018/12/11 | 1,494 | 1,521 | 1,459 | 1,496 | +2 | +0.1% | 10,800 |
| 2018/12/10 | 1,555 | 1,560 | 1,493 | 1,494 | -72 | -4.6% | 6,800 |
| 2018/12/07 | 1,570 | 1,575 | 1,533 | 1,566 | +9 | +0.6% | 60,800 |
| 2018/12/06 | 1,580 | 1,580 | 1,555 | 1,557 | -51 | -3.2% | 2,600 |
| 2018/12/05 | 1,590 | 1,608 | 1,588 | 1,608 | -11 | -0.7% | 3,100 |
| 2018/12/04 | 1,622 | 1,633 | 1,603 | 1,619 | -3 | -0.2% | 2,800 |
| 2018/12/03 | 1,635 | 1,637 | 1,613 | 1,622 | ±0 | ±0% | 3,300 |
| 2018/11/30 | 1,607 | 1,634 | 1,601 | 1,622 | +17 | +1.1% | 3,800 |
| 2018/11/29 | 1,608 | 1,648 | 1,605 | 1,605 | -18 | -1.1% | 5,800 |
| 2018/11/28 | 1,629 | 1,629 | 1,589 | 1,623 | +18 | +1.1% | 4,500 |
| 2018/11/27 | 1,577 | 1,610 | 1,564 | 1,605 | +45 | +2.9% | 4,900 |
| 2018/11/26 | 1,544 | 1,586 | 1,526 | 1,560 | +16 | +1% | 4,900 |
| 2018/11/22 | 1,515 | 1,548 | 1,515 | 1,544 | +29 | +1.9% | 5,400 |
| 2018/11/21 | 1,550 | 1,551 | 1,482 | 1,515 | -37 | -2.4% | 8,500 |
| 2018/11/20 | 1,551 | 1,584 | 1,551 | 1,552 | -38 | -2.4% | 2,900 |
| 2018/11/19 | 1,556 | 1,618 | 1,556 | 1,590 | +9 | +0.6% | 3,000 |
| 2018/11/16 | 1,604 | 1,604 | 1,561 | 1,581 | -19 | -1.2% | 4,400 |
| 2018/11/15 | 1,616 | 1,631 | 1,599 | 1,600 | -20 | -1.2% | 2,800 |
| 2018/11/14 | 1,663 | 1,663 | 1,616 | 1,620 | -19 | -1.2% | 3,300 |
| 2018/11/13 | 1,585 | 1,647 | 1,561 | 1,639 | +11 | +0.7% | 5,500 |
| 2018/11/12 | 1,642 | 1,660 | 1,605 | 1,628 | -67 | -4% | 7,200 |
| 2018/11/09 | 1,743 | 1,750 | 1,694 | 1,695 | -63 | -3.6% | 7,500 |
| 2018/11/08 | 1,730 | 1,758 | 1,720 | 1,758 | +41 | +2.4% | 8,800 |
| 2018/11/07 | 1,763 | 1,763 | 1,701 | 1,717 | -6 | -0.3% | 10,200 |
| 2018/11/06 | 1,728 | 1,750 | 1,661 | 1,723 | -2 | -0.1% | 6,400 |
| 2018/11/05 | 1,776 | 1,776 | 1,725 | 1,725 | -52 | -2.9% | 5,100 |
| 2018/11/02 | 1,659 | 1,830 | 1,659 | 1,777 | +136 | +8.3% | 21,900 |
| 2018/11/01 | 1,650 | 1,650 | 1,600 | 1,641 | -9 | -0.5% | 6,800 |
| 2018/10/31 | 1,637 | 1,670 | 1,600 | 1,650 | +14 | +0.9% | 11,400 |
| 2018/10/30 | 1,572 | 1,636 | 1,510 | 1,636 | +24 | +1.5% | 13,700 |
| 2018/10/29 | 1,654 | 1,678 | 1,612 | 1,612 | -51 | -3.1% | 12,500 |
| 2018/10/26 | 1,752 | 1,832 | 1,627 | 1,663 | -49 | -2.9% | 17,600 |
| 2018/10/25 | 1,784 | 1,791 | 1,687 | 1,712 | -90 | -5% | 19,000 |
| 2018/10/24 | 1,815 | 1,841 | 1,794 | 1,802 | -3 | -0.2% | 8,200 |
| 2018/10/23 | 1,844 | 1,855 | 1,805 | 1,805 | -67 | -3.6% | 4,900 |
| 2018/10/22 | 1,856 | 1,882 | 1,856 | 1,872 | -4 | -0.2% | 1,900 |
| 2018/10/19 | 1,890 | 1,890 | 1,853 | 1,876 | -41 | -2.1% | 5,400 |
| 2018/10/18 | 1,856 | 1,924 | 1,816 | 1,917 | +61 | +3.3% | 11,200 |
| 2018/10/17 | 1,826 | 1,856 | 1,811 | 1,856 | +64 | +3.6% | 7,000 |
| 2018/10/16 | 1,811 | 1,811 | 1,771 | 1,792 | -4 | -0.2% | 4,800 |
| 2018/10/15 | 1,822 | 1,838 | 1,796 | 1,796 | -16 | -0.9% | 3,900 |
| 2018/10/12 | 1,770 | 1,830 | 1,770 | 1,812 | +42 | +2.4% | 5,400 |
| 2018/10/11 | 1,760 | 1,817 | 1,750 | 1,770 | -110 | -5.9% | 25,600 |
| 2018/10/10 | 1,942 | 1,942 | 1,850 | 1,880 | -26 | -1.4% | 13,000 |
| 2018/10/09 | 1,940 | 1,940 | 1,883 | 1,906 | -69 | -3.5% | 13,200 |
1551～
1600
件表示中 / 4437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 | 91,600円 | +2.8% | +44.5% | 1.09% | 14.16倍 | 1.37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 |
| セカンドサイト | 33,700円 | +20.1% | +19.5% | 0.00% | 24.54倍 | 4.03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 |
| カラダノート | 44,400円 | -8.8% | -5.7% | 0.00% | 27.94倍 | 9.60倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
| ソーシャルワイヤ | 23,900円 | -20.3% | - | 0.00% | 16.46倍 | 1.97倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
| バリュゴルフ | 156,100円 | +9.0% | +116.2% | 1.60% | 23.50倍 | 2.51倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
市場注目の銘柄
チャート関連のコラム
