ニューテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,803 | 1,862 | 1,803 | 1,853 | +50 | +2.8% | 19,700 |
| 2025/07/31 | 1,742 | 1,804 | 1,742 | 1,803 | +61 | +3.5% | 15,600 |
| 2025/07/30 | 1,808 | 1,809 | 1,742 | 1,742 | -40 | -2.2% | 5,300 |
| 2025/07/29 | 1,736 | 1,838 | 1,736 | 1,782 | +42 | +2.4% | 11,000 |
| 2025/07/28 | 1,753 | 1,770 | 1,740 | 1,740 | -11 | -0.6% | 2,600 |
| 2025/07/25 | 1,745 | 1,778 | 1,734 | 1,751 | -17 | -1% | 4,200 |
| 2025/07/24 | 1,734 | 1,779 | 1,734 | 1,768 | +33 | +1.9% | 10,200 |
| 2025/07/23 | 1,757 | 1,783 | 1,735 | 1,735 | -18 | -1% | 6,200 |
| 2025/07/22 | 1,731 | 1,757 | 1,731 | 1,753 | +3 | +0.2% | 3,700 |
| 2025/07/18 | 1,760 | 1,767 | 1,725 | 1,750 | -11 | -0.6% | 9,100 |
| 2025/07/17 | 1,789 | 1,815 | 1,758 | 1,761 | -28 | -1.6% | 8,300 |
| 2025/07/16 | 1,775 | 1,800 | 1,765 | 1,789 | +14 | +0.8% | 4,800 |
| 2025/07/15 | 1,770 | 1,793 | 1,767 | 1,775 | -18 | -1% | 6,600 |
| 2025/07/14 | 1,758 | 1,814 | 1,758 | 1,793 | +35 | +2% | 11,100 |
| 2025/07/11 | 1,795 | 1,815 | 1,756 | 1,758 | -6 | -0.3% | 14,200 |
| 2025/07/10 | 1,784 | 1,798 | 1,754 | 1,764 | -21 | -1.2% | 18,500 |
| 2025/07/09 | 1,837 | 1,837 | 1,781 | 1,785 | -60 | -3.3% | 28,800 |
| 2025/07/08 | 1,835 | 1,998 | 1,755 | 1,845 | +7 | +0.4% | 255,000 |
| 2025/07/07 | 1,870 | 1,986 | 1,723 | 1,838 | +196 | +11.9% | 381,200 |
| 2025/07/04 | 1,592 | 1,664 | 1,572 | 1,642 | +31 | +1.9% | 51,000 |
| 2025/07/03 | 1,564 | 1,924 | 1,554 | 1,611 | +87 | +5.7% | 448,600 |
| 2025/07/02 | 1,520 | 1,530 | 1,520 | 1,524 | +4 | +0.3% | 2,600 |
| 2025/07/01 | 1,524 | 1,542 | 1,514 | 1,520 | -15 | -1% | 4,000 |
| 2025/06/30 | 1,588 | 1,594 | 1,510 | 1,535 | -53 | -3.3% | 11,800 |
| 2025/06/27 | 1,600 | 1,602 | 1,528 | 1,588 | +105 | +7.1% | 36,300 |
| 2025/06/26 | 1,507 | 1,507 | 1,470 | 1,483 | -14 | -0.9% | 5,400 |
| 2025/06/25 | 1,536 | 1,541 | 1,460 | 1,497 | -39 | -2.5% | 15,700 |
| 2025/06/24 | 1,525 | 1,541 | 1,525 | 1,536 | +11 | +0.7% | 1,300 |
| 2025/06/23 | 1,526 | 1,526 | 1,516 | 1,525 | -1 | -0.1% | 3,800 |
| 2025/06/20 | 1,541 | 1,541 | 1,517 | 1,526 | +3 | +0.2% | 6,200 |
| 2025/06/19 | 1,514 | 1,549 | 1,514 | 1,523 | -8 | -0.5% | 4,400 |
| 2025/06/18 | 1,538 | 1,548 | 1,522 | 1,531 | -19 | -1.2% | 2,400 |
| 2025/06/17 | 1,559 | 1,564 | 1,535 | 1,550 | -9 | -0.6% | 2,200 |
| 2025/06/16 | 1,556 | 1,580 | 1,553 | 1,559 | +9 | +0.6% | 1,000 |
| 2025/06/13 | 1,580 | 1,585 | 1,531 | 1,550 | -34 | -2.1% | 6,300 |
| 2025/06/12 | 1,555 | 1,585 | 1,531 | 1,584 | +24 | +1.5% | 800 |
| 2025/06/11 | 1,590 | 1,590 | 1,556 | 1,560 | -15 | -1% | 1,700 |
| 2025/06/10 | 1,546 | 1,583 | 1,502 | 1,575 | +22 | +1.4% | 15,600 |
| 2025/06/09 | 1,612 | 1,652 | 1,540 | 1,553 | -75 | -4.6% | 32,600 |
| 2025/06/06 | 1,627 | 1,628 | 1,627 | 1,628 | +1 | +0.1% | 400 |
| 2025/06/05 | 1,624 | 1,627 | 1,624 | 1,627 | +15 | +0.9% | 1,000 |
| 2025/06/04 | 1,622 | 1,622 | 1,610 | 1,612 | -11 | -0.7% | 900 |
| 2025/06/03 | 1,607 | 1,623 | 1,607 | 1,623 | +8 | +0.5% | 700 |
| 2025/06/02 | 1,625 | 1,625 | 1,615 | 1,615 | -10 | -0.6% | 800 |
| 2025/05/30 | 1,625 | 1,625 | 1,625 | 1,625 | +5 | +0.3% | 100 |
| 2025/05/29 | 1,625 | 1,630 | 1,620 | 1,620 | -3 | -0.2% | 1,900 |
| 2025/05/28 | 1,648 | 1,648 | 1,613 | 1,623 | -26 | -1.6% | 1,500 |
| 2025/05/27 | 1,620 | 1,649 | 1,620 | 1,649 | +29 | +1.8% | 500 |
| 2025/05/26 | 1,655 | 1,655 | 1,620 | 1,620 | -16 | -1% | 800 |
| 2025/05/23 | 1,647 | 1,659 | 1,636 | 1,636 | -23 | -1.4% | 1,400 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ニューテック」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 |
|---|---|---|---|---|---|---|---|---|
| ニューテック | 185,300円 | +6.5% | +0.8% | 2.70% | 13.35倍 | 1.34倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| ユビテック | 26,300円 | +37.8% | - | 0.00% | - | 2.11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 |
| 三相電機 | 83,100円 | +2.9% | +2.9% | 3.01% | 34.58倍 | 0.32倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
| シキノハイテック | 83,800円 | +7.5% | +140.7% | 1.79% | 36.82倍 | 1.49倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
市場注目の銘柄
チャート関連のコラム
