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 |
|---|---|---|---|---|---|---|---|
| 2016/09/13 | 1,223 | 1,237 | 1,191 | 1,237 | +32 | +2.7% | 23,500 |
| 2016/09/12 | 1,216 | 1,304 | 1,190 | 1,205 | -42 | -3.4% | 74,900 |
| 2016/09/09 | 1,320 | 1,321 | 1,215 | 1,247 | -103 | -7.6% | 167,000 |
| 2016/09/08 | 1,128 | 1,428 | 1,121 | 1,350 | +222 | +19.7% | 252,400 |
| 2016/09/07 | 1,155 | 1,155 | 1,122 | 1,128 | -27 | -2.3% | 7,500 |
| 2016/09/06 | 1,172 | 1,178 | 1,141 | 1,155 | -19 | -1.6% | 7,500 |
| 2016/09/05 | 1,144 | 1,182 | 1,143 | 1,174 | +21 | +1.8% | 14,000 |
| 2016/09/02 | 1,121 | 1,178 | 1,112 | 1,153 | +42 | +3.8% | 19,200 |
| 2016/09/01 | 1,084 | 1,114 | 1,084 | 1,111 | +27 | +2.5% | 5,800 |
| 2016/08/31 | 1,078 | 1,101 | 1,078 | 1,084 | +7 | +0.6% | 6,000 |
| 2016/08/30 | 1,090 | 1,090 | 1,059 | 1,077 | -3 | -0.3% | 18,200 |
| 2016/08/29 | 1,071 | 1,124 | 1,070 | 1,080 | -21 | -1.9% | 12,800 |
| 2016/08/26 | 1,125 | 1,125 | 1,100 | 1,101 | -8 | -0.7% | 7,900 |
| 2016/08/25 | 1,119 | 1,120 | 1,100 | 1,109 | +4 | +0.4% | 10,200 |
| 2016/08/24 | 1,114 | 1,134 | 1,100 | 1,105 | -9 | -0.8% | 11,800 |
| 2016/08/23 | 1,100 | 1,115 | 1,082 | 1,114 | +3 | +0.3% | 4,300 |
| 2016/08/22 | 1,116 | 1,124 | 1,106 | 1,111 | -5 | -0.4% | 3,400 |
| 2016/08/19 | 1,101 | 1,116 | 1,088 | 1,116 | ±0 | ±0% | 3,700 |
| 2016/08/18 | 1,119 | 1,119 | 1,116 | 1,116 | -3 | -0.3% | 1,100 |
| 2016/08/17 | 1,112 | 1,125 | 1,112 | 1,119 | -3 | -0.3% | 3,000 |
| 2016/08/16 | 1,130 | 1,140 | 1,116 | 1,122 | -23 | -2% | 6,500 |
| 2016/08/15 | 1,160 | 1,167 | 1,145 | 1,145 | -27 | -2.3% | 4,900 |
| 2016/08/12 | 1,171 | 1,178 | 1,167 | 1,172 | -16 | -1.3% | 5,000 |
| 2016/08/10 | 1,171 | 1,188 | 1,159 | 1,188 | -8 | -0.7% | 4,700 |
| 2016/08/09 | 1,197 | 1,197 | 1,177 | 1,196 | +16 | +1.4% | 3,600 |
| 2016/08/08 | 1,188 | 1,210 | 1,172 | 1,180 | -5 | -0.4% | 4,900 |
| 2016/08/05 | 1,199 | 1,213 | 1,175 | 1,185 | -16 | -1.3% | 3,700 |
| 2016/08/04 | 1,180 | 1,243 | 1,180 | 1,201 | +30 | +2.6% | 2,700 |
| 2016/08/03 | 1,220 | 1,220 | 1,156 | 1,171 | -49 | -4% | 7,700 |
| 2016/08/02 | 1,248 | 1,248 | 1,220 | 1,220 | -5 | -0.4% | 400 |
| 2016/08/01 | 1,200 | 1,251 | 1,200 | 1,225 | -9 | -0.7% | 2,700 |
| 2016/07/29 | 1,175 | 1,234 | 1,135 | 1,234 | +43 | +3.6% | 15,100 |
| 2016/07/28 | 1,199 | 1,236 | 1,190 | 1,191 | -9 | -0.8% | 5,200 |
| 2016/07/27 | 1,201 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 7,000 |
| 2016/07/26 | 1,248 | 1,248 | 1,210 | 1,210 | -38 | -3% | 4,800 |
| 2016/07/25 | 1,260 | 1,265 | 1,226 | 1,248 | +48 | +4% | 9,900 |
| 2016/07/22 | 1,219 | 1,220 | 1,198 | 1,200 | -20 | -1.6% | 6,100 |
| 2016/07/21 | 1,230 | 1,240 | 1,220 | 1,220 | +5 | +0.4% | 3,900 |
| 2016/07/20 | 1,250 | 1,322 | 1,210 | 1,215 | -41 | -3.3% | 35,700 |
| 2016/07/19 | 1,260 | 1,278 | 1,201 | 1,256 | +86 | +7.4% | 26,500 |
| 2016/07/15 | 1,181 | 1,181 | 1,160 | 1,170 | -31 | -2.6% | 4,500 |
| 2016/07/14 | 1,201 | 1,234 | 1,170 | 1,201 | -9 | -0.7% | 9,500 |
| 2016/07/13 | 1,200 | 1,221 | 1,190 | 1,210 | +10 | +0.8% | 2,600 |
| 2016/07/12 | 1,180 | 1,212 | 1,180 | 1,200 | +41 | +3.5% | 4,900 |
| 2016/07/11 | 1,131 | 1,169 | 1,131 | 1,159 | +53 | +4.8% | 4,400 |
| 2016/07/08 | 1,125 | 1,145 | 1,086 | 1,106 | -36 | -3.2% | 14,400 |
| 2016/07/07 | 1,216 | 1,221 | 1,142 | 1,142 | -74 | -6.1% | 9,100 |
| 2016/07/06 | 1,243 | 1,243 | 1,208 | 1,216 | -44 | -3.5% | 4,200 |
| 2016/07/05 | 1,250 | 1,268 | 1,218 | 1,260 | +20 | +1.6% | 4,500 |
| 2016/07/04 | 1,228 | 1,269 | 1,223 | 1,240 | -3 | -0.2% | 4,000 |
2151～
2200
件表示中 / 4480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 | 88,000円 | +5.0% | +8.0% | 2.84% | 12.95倍 | 1.25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 |
| フォーバルＲＳ | 11,300円 | - | - | 2.48% | 24.89倍 | 4.29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 |
| ワイヤレスＧ | 25,000円 | +6.4% | -26.9% | 0.00% | 13.61倍 | 2.07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 |
| 協立情報 | 220,000円 | +11.7% | +21.6% | 2.50% | 10.29倍 | 1.24倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| プロディライ | 158,100円 | +8.1% | +5.9% | 0.00% | 20.85倍 | 3.08倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
市場注目の銘柄
チャート関連のコラム
