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 |
|---|---|---|---|---|---|---|---|
| 2015/01/28 | 1,200 | 1,225 | 1,195 | 1,225 | ±0 | ±0% | 2,800 |
| 2015/01/27 | 1,215 | 1,225 | 1,199 | 1,225 | -4 | -0.3% | 5,000 |
| 2015/01/26 | 1,220 | 1,247 | 1,215 | 1,229 | +9 | +0.7% | 1,600 |
| 2015/01/23 | 1,274 | 1,274 | 1,200 | 1,220 | -55 | -4.3% | 6,100 |
| 2015/01/22 | 1,200 | 1,275 | 1,185 | 1,275 | +77 | +6.4% | 9,900 |
| 2015/01/21 | 1,221 | 1,245 | 1,190 | 1,198 | -12 | -1% | 11,000 |
| 2015/01/20 | 1,224 | 1,250 | 1,200 | 1,210 | -53 | -4.2% | 8,100 |
| 2015/01/19 | 1,295 | 1,300 | 1,221 | 1,263 | -21 | -1.6% | 3,800 |
| 2015/01/16 | 1,301 | 1,307 | 1,270 | 1,284 | -20 | -1.5% | 3,700 |
| 2015/01/15 | 1,304 | 1,320 | 1,304 | 1,304 | ±0 | ±0% | 2,400 |
| 2015/01/14 | 1,319 | 1,327 | 1,304 | 1,304 | -26 | -2% | 2,100 |
| 2015/01/13 | 1,307 | 1,346 | 1,307 | 1,330 | -5 | -0.4% | 3,000 |
| 2015/01/09 | 1,394 | 1,394 | 1,328 | 1,335 | -59 | -4.2% | 3,800 |
| 2015/01/08 | 1,400 | 1,400 | 1,369 | 1,394 | -18 | -1.3% | 2,000 |
| 2015/01/07 | 1,400 | 1,413 | 1,367 | 1,412 | -13 | -0.9% | 2,000 |
| 2015/01/06 | 1,420 | 1,441 | 1,400 | 1,425 | -26 | -1.8% | 1,900 |
| 2015/01/05 | 1,402 | 1,457 | 1,402 | 1,451 | +49 | +3.5% | 4,900 |
| 2014/12/30 | 1,370 | 1,430 | 1,370 | 1,402 | +32 | +2.3% | 3,200 |
| 2014/12/29 | 1,356 | 1,400 | 1,352 | 1,370 | -29 | -2.1% | 4,300 |
| 2014/12/26 | 1,329 | 1,405 | 1,329 | 1,399 | +70 | +5.3% | 3,900 |
| 2014/12/25 | 1,370 | 1,393 | 1,300 | 1,329 | -50 | -3.6% | 18,300 |
| 2014/12/24 | 1,425 | 1,425 | 1,366 | 1,379 | -31 | -2.2% | 11,600 |
| 2014/12/22 | 1,490 | 1,490 | 1,400 | 1,410 | -30 | -2.1% | 9,300 |
| 2014/12/19 | 1,490 | 1,490 | 1,440 | 1,440 | +10 | +0.7% | 9,200 |
| 2014/12/18 | 1,420 | 1,572 | 1,420 | 1,430 | +24 | +1.7% | 27,300 |
| 2014/12/17 | 1,432 | 1,445 | 1,406 | 1,406 | +4 | +0.3% | 2,400 |
| 2014/12/16 | 1,462 | 1,462 | 1,400 | 1,402 | -100 | -6.7% | 14,100 |
| 2014/12/15 | 1,521 | 1,530 | 1,502 | 1,502 | -53 | -3.4% | 5,300 |
| 2014/12/12 | 1,560 | 1,570 | 1,550 | 1,555 | -56 | -3.5% | 6,100 |
| 2014/12/11 | 1,494 | 1,630 | 1,494 | 1,611 | +86 | +5.6% | 7,600 |
| 2014/12/10 | 1,576 | 1,576 | 1,513 | 1,525 | -91 | -5.6% | 10,900 |
| 2014/12/09 | 1,625 | 1,629 | 1,585 | 1,616 | -24 | -1.5% | 6,100 |
| 2014/12/08 | 1,634 | 1,650 | 1,623 | 1,640 | -10 | -0.6% | 2,600 |
| 2014/12/05 | 1,630 | 1,687 | 1,630 | 1,650 | +20 | +1.2% | 2,200 |
| 2014/12/04 | 1,690 | 1,690 | 1,630 | 1,630 | -20 | -1.2% | 5,000 |
| 2014/12/03 | 1,686 | 1,695 | 1,650 | 1,650 | -37 | -2.2% | 5,600 |
| 2014/12/02 | 1,695 | 1,707 | 1,687 | 1,687 | -8 | -0.5% | 2,800 |
| 2014/12/01 | 1,695 | 1,713 | 1,695 | 1,695 | +1 | +0.1% | 2,700 |
| 2014/11/28 | 1,723 | 1,723 | 1,690 | 1,694 | -30 | -1.7% | 5,000 |
| 2014/11/27 | 1,715 | 1,760 | 1,705 | 1,724 | +19 | +1.1% | 5,000 |
| 2014/11/26 | 1,734 | 1,734 | 1,692 | 1,705 | -12 | -0.7% | 3,000 |
| 2014/11/25 | 1,690 | 1,748 | 1,682 | 1,717 | +31 | +1.8% | 5,600 |
| 2014/11/21 | 1,752 | 1,752 | 1,670 | 1,686 | -92 | -5.2% | 8,900 |
| 2014/11/20 | 1,840 | 1,850 | 1,778 | 1,778 | +42 | +2.4% | 13,300 |
| 2014/11/19 | 1,700 | 1,750 | 1,680 | 1,736 | +57 | +3.4% | 8,600 |
| 2014/11/18 | 1,623 | 1,680 | 1,623 | 1,679 | +57 | +3.5% | 4,200 |
| 2014/11/17 | 1,655 | 1,676 | 1,620 | 1,622 | -33 | -2% | 3,100 |
| 2014/11/14 | 1,667 | 1,701 | 1,650 | 1,655 | -10 | -0.6% | 5,000 |
| 2014/11/13 | 1,673 | 1,706 | 1,662 | 1,665 | -26 | -1.5% | 4,400 |
| 2014/11/12 | 1,754 | 1,794 | 1,690 | 1,691 | -63 | -3.6% | 10,500 |
2551～
2600
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
