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 |
|---|---|---|---|---|---|---|---|
| 2008/08/25 | 1,040 | 1,100 | 1,040 | 1,080 | +20 | +1.9% | 1,800 |
| 2008/08/22 | 1,110 | 1,110 | 1,060 | 1,060 | -54 | -4.8% | 2,400 |
| 2008/08/21 | 1,151 | 1,151 | 1,110 | 1,114 | -35 | -3% | 3,200 |
| 2008/08/20 | 1,120 | 1,149 | 1,110 | 1,149 | +29 | +2.6% | 3,500 |
| 2008/08/19 | 1,101 | 1,121 | 1,100 | 1,120 | ±0 | ±0% | 1,800 |
| 2008/08/18 | 1,085 | 1,145 | 1,085 | 1,120 | -5 | -0.4% | 1,700 |
| 2008/08/15 | 1,100 | 1,145 | 1,080 | 1,125 | -29 | -2.5% | 3,100 |
| 2008/08/14 | 1,146 | 1,154 | 1,076 | 1,154 | +7 | +0.6% | 4,100 |
| 2008/08/13 | 1,050 | 1,147 | 1,050 | 1,147 | +27 | +2.4% | 4,600 |
| 2008/08/12 | 1,050 | 1,155 | 1,050 | 1,120 | +45 | +4.2% | 3,400 |
| 2008/08/11 | 1,150 | 1,170 | 1,050 | 1,075 | -80 | -6.9% | 7,400 |
| 2008/08/08 | 1,110 | 1,160 | 1,091 | 1,155 | -45 | -3.8% | 5,400 |
| 2008/08/07 | 1,230 | 1,230 | 1,160 | 1,200 | -50 | -4% | 2,500 |
| 2008/08/06 | 1,298 | 1,298 | 1,226 | 1,250 | +30 | +2.5% | 2,300 |
| 2008/08/05 | 1,251 | 1,270 | 1,210 | 1,220 | -45 | -3.6% | 4,500 |
| 2008/08/04 | 1,270 | 1,280 | 1,265 | 1,265 | -65 | -4.9% | 1,900 |
| 2008/08/01 | 1,281 | 1,340 | 1,255 | 1,330 | +20 | +1.5% | 5,400 |
| 2008/07/31 | 1,355 | 1,380 | 1,310 | 1,310 | -65 | -4.7% | 4,400 |
| 2008/07/30 | 1,361 | 1,390 | 1,327 | 1,375 | +17 | +1.3% | 4,800 |
| 2008/07/29 | 1,382 | 1,388 | 1,350 | 1,358 | -62 | -4.4% | 6,200 |
| 2008/07/28 | 1,430 | 1,474 | 1,400 | 1,420 | -15 | -1% | 9,600 |
| 2008/07/25 | 1,385 | 1,435 | 1,353 | 1,435 | +14 | +1% | 7,200 |
| 2008/07/24 | 1,415 | 1,489 | 1,361 | 1,421 | -4 | -0.3% | 18,600 |
| 2008/07/23 | 1,500 | 1,540 | 1,375 | 1,425 | -75 | -5% | 31,000 |
| 2008/07/22 | 1,340 | 1,500 | 1,264 | 1,500 | +200 | +15.4% | 29,300 |
| 2008/07/18 | 1,270 | 1,370 | 1,230 | 1,300 | +70 | +5.7% | 35,900 |
| 2008/07/17 | 1,260 | 1,290 | 1,220 | 1,230 | -30 | -2.4% | 8,900 |
| 2008/07/16 | 1,200 | 1,260 | 1,200 | 1,260 | ±0 | ±0% | 8,200 |
| 2008/07/15 | 1,290 | 1,290 | 1,200 | 1,260 | -50 | -3.8% | 9,500 |
| 2008/07/14 | 1,300 | 1,340 | 1,270 | 1,310 | -10 | -0.8% | 6,700 |
| 2008/07/11 | 1,360 | 1,400 | 1,300 | 1,320 | -90 | -6.4% | 23,100 |
| 2008/07/10 | 1,500 | 1,530 | 1,400 | 1,410 | -140 | -9% | 49,900 |
| 2008/07/09 | 1,360 | 1,550 | 1,360 | 1,550 | +200 | +14.8% | 35,600 |
| 2008/07/08 | 1,390 | 1,400 | 1,340 | 1,350 | -120 | -8.2% | 12,100 |
| 2008/07/07 | 1,460 | 1,490 | 1,350 | 1,470 | -10 | -0.7% | 30,200 |
| 2008/07/04 | 1,810 | 1,870 | 1,430 | 1,480 | -150 | -9.2% | 152,300 |
| 2008/07/03 | 1,540 | 1,630 | 1,520 | 1,630 | +200 | +14% | 57,900 |
| 2008/07/02 | 1,290 | 1,430 | 1,260 | 1,430 | +200 | +16.3% | 49,100 |
| 2008/07/01 | 1,140 | 1,240 | 1,120 | 1,230 | +60 | +5.1% | 16,200 |
| 2008/06/30 | 1,190 | 1,190 | 1,160 | 1,170 | -30 | -2.5% | 900 |
| 2008/06/27 | 1,160 | 1,260 | 1,130 | 1,200 | -20 | -1.6% | 9,400 |
| 2008/06/26 | 1,230 | 1,260 | 1,200 | 1,220 | -50 | -3.9% | 8,100 |
| 2008/06/25 | 1,340 | 1,340 | 1,250 | 1,270 | -70 | -5.2% | 5,200 |
| 2008/06/24 | 1,350 | 1,370 | 1,320 | 1,340 | -50 | -3.6% | 4,000 |
| 2008/06/23 | 1,400 | 1,400 | 1,330 | 1,390 | -40 | -2.8% | 4,400 |
| 2008/06/20 | 1,440 | 1,450 | 1,420 | 1,430 | -30 | -2.1% | 3,000 |
| 2008/06/19 | 1,500 | 1,510 | 1,450 | 1,460 | -80 | -5.2% | 5,200 |
| 2008/06/18 | 1,570 | 1,600 | 1,540 | 1,540 | -10 | -0.6% | 5,200 |
| 2008/06/17 | 1,480 | 1,630 | 1,460 | 1,550 | +70 | +4.7% | 10,000 |
| 2008/06/16 | 1,490 | 1,490 | 1,440 | 1,480 | -40 | -2.6% | 3,600 |
4151～
4200
件表示中 / 4508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 | 117,800円 | +5.0% | +8.0% | 2.12% | 17.34倍 | 1.68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 |
| ベイシス | 201,400円 | +8.8% | +36.5% | 0.00% | 29.24倍 | 1.83倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| ユビキタスＡＩ | 35,900円 | +5.1% | -94.6% | 0.00% | - | 1.57倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| モ イ | 25,900円 | +0.3% | -49.6% | 0.00% | 60.23倍 | 1.93倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| プライムストラ | 101,700円 | +16.7% | +5.7% | 2.06% | 22.99倍 | 2.67倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
市場注目の銘柄
チャート関連のコラム
