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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 25,800 | 27,900 | 25,800 | 27,890 | +2,290 | +8.9% | 21 |
2012/01/11 | 25,800 | 25,800 | 24,510 | 25,600 | -200 | -0.8% | 12 |
2012/01/10 | 25,800 | 25,800 | 25,800 | 25,800 | +1,000 | +4% | 3 |
2012/01/06 | 25,100 | 25,100 | 24,210 | 24,800 | - | - | 17 |
2012/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/01/04 | 25,100 | 25,100 | 25,100 | 25,100 | ±0 | ±0% | 1 |
2011/12/30 | 25,600 | 25,600 | 25,100 | 25,100 | +500 | +2% | 2 |
2011/12/29 | 25,300 | 25,300 | 24,600 | 24,600 | -1,200 | -4.7% | 22 |
2011/12/28 | 25,800 | 25,800 | 25,800 | 25,800 | -1,000 | -3.7% | 141 |
2011/12/27 | 25,790 | 26,800 | 25,790 | 26,800 | - | - | 8 |
2011/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/22 | 28,400 | 28,400 | 28,400 | 28,400 | ±0 | ±0% | 5 |
2011/12/21 | 28,400 | 28,400 | 28,400 | 28,400 | - | - | 2 |
2011/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/19 | 27,000 | 28,500 | 27,000 | 28,500 | +1,000 | +3.6% | 10 |
2011/12/16 | 27,180 | 27,500 | 27,180 | 27,500 | +1,490 | +5.7% | 6 |
2011/12/15 | 28,000 | 28,000 | 26,010 | 26,010 | -1,990 | -7.1% | 17 |
2011/12/14 | 27,100 | 28,000 | 27,100 | 28,000 | - | - | 20 |
2011/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/12 | 26,510 | 27,050 | 26,510 | 26,800 | -1,210 | -4.3% | 16 |
2011/12/09 | 28,010 | 28,010 | 28,010 | 28,010 | +1,500 | +5.7% | 1 |
2011/12/08 | 27,000 | 27,000 | 26,510 | 26,510 | - | - | 7 |
2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/06 | 27,000 | 27,800 | 27,000 | 27,800 | -1,190 | -4.1% | 2 |
2011/12/05 | 26,290 | 28,990 | 26,290 | 28,990 | +3,390 | +13.2% | 20 |
2011/12/02 | 25,770 | 25,770 | 25,600 | 25,600 | +100 | +0.4% | 5 |
2011/12/01 | 25,300 | 25,700 | 25,300 | 25,500 | -50 | -0.2% | 15 |
2011/11/30 | 25,500 | 25,810 | 25,500 | 25,550 | -950 | -3.6% | 21 |
2011/11/29 | 26,500 | 26,500 | 26,500 | 26,500 | -700 | -2.6% | 4 |
2011/11/28 | 25,500 | 27,200 | 25,500 | 27,200 | +700 | +2.6% | 11 |
2011/11/25 | 28,000 | 28,000 | 26,010 | 26,500 | -1,500 | -5.4% | 16 |
2011/11/24 | 28,000 | 28,000 | 28,000 | 28,000 | -480 | -1.7% | 2 |
2011/11/22 | 27,990 | 28,480 | 27,990 | 28,480 | -10 | ±0% | 2 |
2011/11/21 | 27,000 | 28,490 | 27,000 | 28,490 | - | - | 16 |
2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/17 | 27,000 | 27,000 | 27,000 | 27,000 | -10 | ±0% | 3 |
2011/11/16 | 27,010 | 27,010 | 27,010 | 27,010 | -990 | -3.5% | 6 |
2011/11/15 | 28,000 | 28,000 | 28,000 | 28,000 | -500 | -1.8% | 1 |
2011/11/14 | 28,500 | 29,000 | 26,800 | 28,500 | ±0 | ±0% | 14 |
2011/11/11 | 28,500 | 28,500 | 27,400 | 28,500 | +1,500 | +5.6% | 10 |
2011/11/10 | 26,000 | 27,500 | 26,000 | 27,000 | -500 | -1.8% | 33 |
2011/11/09 | 27,500 | 27,500 | 27,500 | 27,500 | ±0 | ±0% | 1 |
2011/11/08 | 27,500 | 27,500 | 27,500 | 27,500 | ±0 | ±0% | 10 |
2011/11/07 | 26,400 | 27,500 | 26,400 | 27,500 | - | - | 2 |
2011/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/02 | 27,500 | 27,600 | 26,600 | 27,600 | -300 | -1.1% | 6 |
2011/11/01 | 27,900 | 27,900 | 27,900 | 27,900 | +700 | +2.6% | 1 |
2011/10/31 | 27,200 | 27,200 | 27,200 | 27,200 | -200 | -0.7% | 1 |
2011/10/28 | 27,600 | 27,600 | 27,400 | 27,400 | - | - | 3 |
2011/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3301~
3350
件表示中 / 3736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 | 14,000円 | +57.2% | - | 0.00% | 333.33倍 | 1.23倍 |
|
IoT、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、CAICAと親密 |
ウインテスト | 10,200円 | +7.9% | - | 0.00% | - | 7.94倍 |
|
半導体(イメージセンサー)、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
ダイヤHD | 57,400円 | +2.8% | -45.5% | 4.36% | 19.30倍 | 0.43倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
サンコー | 55,900円 | -2.0% | -38.7% | 3.58% | 14.17倍 | 0.32倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
多摩川HD | 75,900円 | +149.6% | - | 0.40% | 32.78倍 | 1.01倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
市場注目の銘柄
チャート関連のコラム