ネクスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 63,000 | 67,000 | 61,300 | 67,000 | +1,300 | +2% | 94 |
| 2011/02/02 | 75,000 | 75,000 | 65,700 | 65,700 | -4,100 | -5.9% | 189 |
| 2011/02/01 | 59,900 | 69,800 | 58,700 | 69,800 | +10,000 | +16.7% | 270 |
| 2011/01/31 | 61,500 | 62,000 | 59,800 | 59,800 | -3,200 | -5.1% | 49 |
| 2011/01/28 | 68,000 | 68,000 | 62,600 | 63,000 | -5,000 | -7.4% | 53 |
| 2011/01/27 | 66,000 | 68,000 | 66,000 | 68,000 | +1,000 | +1.5% | 28 |
| 2011/01/26 | 65,000 | 68,000 | 64,000 | 67,000 | -800 | -1.2% | 60 |
| 2011/01/25 | 68,900 | 70,000 | 67,700 | 67,800 | -2,100 | -3% | 74 |
| 2011/01/24 | 62,600 | 70,000 | 62,600 | 69,900 | +4,300 | +6.6% | 119 |
| 2011/01/21 | 69,200 | 72,500 | 62,600 | 65,600 | -4,400 | -6.3% | 183 |
| 2011/01/20 | 68,000 | 74,000 | 68,000 | 70,000 | +3,000 | +4.5% | 284 |
| 2011/01/19 | 65,600 | 67,700 | 65,000 | 67,000 | +1,100 | +1.7% | 158 |
| 2011/01/18 | 70,100 | 70,300 | 65,000 | 65,900 | -4,100 | -5.9% | 122 |
| 2011/01/17 | 73,900 | 73,900 | 69,500 | 70,000 | -3,000 | -4.1% | 73 |
| 2011/01/14 | 72,800 | 75,000 | 71,000 | 73,000 | -2,000 | -2.7% | 177 |
| 2011/01/13 | 75,000 | 78,700 | 73,000 | 75,000 | -2,400 | -3.1% | 254 |
| 2011/01/12 | 90,000 | 91,000 | 74,200 | 77,400 | -9,600 | -11% | 638 |
| 2011/01/11 | 73,000 | 87,000 | 67,000 | 87,000 | +15,000 | +20.8% | 859 |
| 2011/01/07 | 76,400 | 84,900 | 66,000 | 72,000 | -2,900 | -3.9% | 1,501 |
| 2011/01/06 | 74,900 | 74,900 | 74,000 | 74,900 | +10,000 | +15.4% | 858 |
| 2011/01/05 | 64,900 | 64,900 | 64,900 | 64,900 | +10,000 | +18.2% | 63 |
| 2011/01/04 | 54,900 | 54,900 | 54,900 | 54,900 | +7,000 | +14.6% | 64 |
| 2010/12/30 | 48,000 | 48,000 | 43,000 | 47,900 | +400 | +0.8% | 42 |
| 2010/12/29 | 42,900 | 49,000 | 40,500 | 47,500 | +4,400 | +10.2% | 134 |
| 2010/12/28 | 48,100 | 48,100 | 43,100 | 43,100 | -6,400 | -12.9% | 172 |
| 2010/12/27 | 44,000 | 49,500 | 43,300 | 49,500 | +7,000 | +16.5% | 1,082 |
| 2010/12/24 | 44,200 | 44,500 | 40,000 | 42,500 | -1,000 | -2.3% | 431 |
| 2010/12/22 | 42,850 | 46,000 | 42,850 | 43,500 | -4,150 | -8.7% | 60 |
| 2010/12/21 | 48,100 | 52,000 | 45,000 | 47,650 | -1,900 | -3.8% | 316 |
| 2010/12/20 | 46,750 | 49,550 | 46,500 | 49,550 | +7,000 | +16.5% | 340 |
| 2010/12/17 | 37,950 | 42,550 | 37,000 | 42,550 | +6,900 | +19.4% | 66 |
| 2010/12/16 | 37,000 | 37,000 | 35,650 | 35,650 | -1,350 | -3.6% | 27 |
| 2010/12/15 | 35,950 | 37,500 | 33,550 | 37,000 | +1,000 | +2.8% | 40 |
| 2010/12/14 | 33,000 | 36,000 | 32,800 | 36,000 | +3,000 | +9.1% | 46 |
| 2010/12/13 | 32,800 | 33,400 | 32,000 | 33,000 | +3,000 | +10% | 23 |
| 2010/12/10 | 30,600 | 30,600 | 29,520 | 30,000 | - | - | 15 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 32,950 | 33,000 | 32,950 | 33,000 | ±0 | ±0% | 14 |
| 2010/12/07 | 31,900 | 33,000 | 31,900 | 33,000 | - | - | 31 |
| 2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/03 | 28,700 | 30,800 | 28,700 | 30,800 | +1,200 | +4.1% | 7 |
| 2010/12/02 | 29,600 | 30,000 | 29,600 | 29,600 | +100 | +0.3% | 18 |
| 2010/12/01 | 29,030 | 29,500 | 28,200 | 29,500 | -500 | -1.7% | 28 |
| 2010/11/30 | 30,200 | 30,900 | 29,200 | 30,000 | -3,000 | -9.1% | 19 |
| 2010/11/29 | 31,000 | 33,050 | 30,950 | 33,000 | +4,900 | +17.4% | 33 |
| 2010/11/26 | 29,050 | 29,050 | 28,100 | 28,100 | -2,850 | -9.2% | 11 |
| 2010/11/25 | 30,000 | 30,950 | 30,000 | 30,950 | +950 | +3.2% | 7 |
| 2010/11/24 | 29,500 | 30,000 | 29,500 | 30,000 | - | - | 2 |
| 2010/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/19 | 29,850 | 29,850 | 29,850 | 29,850 | +550 | +1.9% | 1 |
3251～
3300
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ネクスＧ」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Ｇ | 12,800円 | +89.2% | - | 0.00% | 24.02倍 | 1.24倍 |
|
ＩｏＴ、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、ＣＡＩＣＡ、クシムと親密 |
| リバーエレテク | 46,300円 | +11.5% | -39.3% | 2.16% | 272.36倍 | 0.86倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| インスペック | 96,600円 | -28.2% | - | 0.00% | - | 4.43倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| エブレン | 232,700円 | +2.8% | +8.2% | 1.72% | 10.04倍 | 0.78倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
| ユビテック | 23,900円 | +21.8% | - | 0.00% | - | 1.64倍 |
|
ＩｏＴ製品とカーシェア用車載機器の開発会社。センサー技術を持つ。オリックス軸に再建中 |
市場注目の銘柄
チャート関連のコラム
