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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,590 | 1,590 | 1,590 | 1,590 | +6 | +0.4% | 500 |
| 2025/05/01 | 1,599 | 1,599 | 1,584 | 1,584 | -15 | -0.9% | 500 |
| 2025/04/30 | 1,566 | 1,599 | 1,566 | 1,599 | +17 | +1.1% | 1,400 |
| 2025/04/28 | 1,588 | 1,589 | 1,561 | 1,582 | +25 | +1.6% | 4,000 |
| 2025/04/25 | 1,579 | 1,589 | 1,540 | 1,557 | -22 | -1.4% | 3,000 |
| 2025/04/24 | 1,560 | 1,579 | 1,560 | 1,579 | - | - | 1,000 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,583 | 1,583 | 1,560 | 1,560 | -22 | -1.4% | 6,100 |
| 2025/04/21 | 1,597 | 1,598 | 1,541 | 1,582 | -17 | -1.1% | 1,000 |
| 2025/04/18 | 1,517 | 1,599 | 1,517 | 1,599 | +69 | +4.5% | 4,700 |
| 2025/04/17 | 1,501 | 1,531 | 1,501 | 1,530 | +9 | +0.6% | 5,000 |
| 2025/04/16 | 1,542 | 1,560 | 1,512 | 1,521 | +1 | +0.1% | 7,100 |
| 2025/04/15 | 1,500 | 1,521 | 1,491 | 1,520 | -16 | -1% | 3,100 |
| 2025/04/14 | 1,519 | 1,578 | 1,487 | 1,536 | +17 | +1.1% | 6,800 |
| 2025/04/11 | 1,495 | 1,527 | 1,495 | 1,519 | +24 | +1.6% | 1,100 |
| 2025/04/10 | 1,485 | 1,547 | 1,483 | 1,495 | +54 | +3.7% | 2,500 |
| 2025/04/09 | 1,465 | 1,465 | 1,375 | 1,441 | -30 | -2% | 6,500 |
| 2025/04/08 | 1,500 | 1,540 | 1,470 | 1,471 | +1 | +0.1% | 7,100 |
| 2025/04/07 | 1,455 | 1,537 | 1,455 | 1,470 | -77 | -5% | 6,800 |
| 2025/04/04 | 1,545 | 1,573 | 1,506 | 1,547 | -38 | -2.4% | 3,200 |
| 2025/04/03 | 1,580 | 1,589 | 1,560 | 1,585 | ±0 | ±0% | 5,400 |
| 2025/04/02 | 1,577 | 1,585 | 1,565 | 1,585 | ±0 | ±0% | 700 |
| 2025/04/01 | 1,599 | 1,599 | 1,560 | 1,585 | +4 | +0.3% | 5,200 |
| 2025/03/31 | 1,576 | 1,591 | 1,555 | 1,581 | +1 | +0.1% | 16,400 |
| 2025/03/28 | 1,580 | 1,585 | 1,564 | 1,580 | ±0 | ±0% | 5,100 |
| 2025/03/27 | 1,608 | 1,636 | 1,561 | 1,580 | -94 | -5.6% | 12,000 |
| 2025/03/26 | 1,678 | 1,678 | 1,670 | 1,674 | ±0 | ±0% | 900 |
| 2025/03/25 | 1,647 | 1,675 | 1,647 | 1,674 | -6 | -0.4% | 2,900 |
| 2025/03/24 | 1,655 | 1,680 | 1,655 | 1,680 | +44 | +2.7% | 8,200 |
| 2025/03/21 | 1,629 | 1,636 | 1,601 | 1,636 | +7 | +0.4% | 2,400 |
| 2025/03/19 | 1,622 | 1,665 | 1,622 | 1,629 | +8 | +0.5% | 2,700 |
| 2025/03/18 | 1,634 | 1,634 | 1,615 | 1,621 | -33 | -2% | 3,300 |
| 2025/03/17 | 1,634 | 1,654 | 1,625 | 1,654 | +20 | +1.2% | 2,400 |
| 2025/03/14 | 1,640 | 1,643 | 1,634 | 1,634 | -6 | -0.4% | 1,900 |
| 2025/03/13 | 1,648 | 1,650 | 1,634 | 1,640 | +6 | +0.4% | 5,100 |
| 2025/03/12 | 1,626 | 1,661 | 1,626 | 1,634 | +9 | +0.6% | 9,100 |
| 2025/03/11 | 1,587 | 1,625 | 1,587 | 1,625 | +15 | +0.9% | 4,600 |
| 2025/03/10 | 1,596 | 1,614 | 1,596 | 1,610 | +15 | +0.9% | 2,500 |
| 2025/03/07 | 1,568 | 1,595 | 1,564 | 1,595 | +26 | +1.7% | 4,600 |
| 2025/03/06 | 1,557 | 1,579 | 1,557 | 1,569 | +6 | +0.4% | 5,200 |
| 2025/03/05 | 1,540 | 1,582 | 1,540 | 1,563 | +24 | +1.6% | 4,800 |
| 2025/03/04 | 1,534 | 1,553 | 1,531 | 1,539 | -6 | -0.4% | 1,100 |
| 2025/03/03 | 1,542 | 1,555 | 1,538 | 1,545 | +3 | +0.2% | 3,200 |
| 2025/02/28 | 1,550 | 1,550 | 1,522 | 1,542 | -18 | -1.2% | 3,800 |
| 2025/02/27 | 1,532 | 1,564 | 1,530 | 1,560 | -20 | -1.3% | 5,100 |
| 2025/02/26 | 1,585 | 1,588 | 1,570 | 1,580 | -5 | -0.3% | 3,800 |
| 2025/02/25 | 1,601 | 1,622 | 1,569 | 1,585 | -16 | -1% | 4,200 |
| 2025/02/21 | 1,630 | 1,630 | 1,601 | 1,601 | -29 | -1.8% | 2,600 |
| 2025/02/20 | 1,630 | 1,639 | 1,626 | 1,630 | ±0 | ±0% | 2,000 |
| 2025/02/19 | 1,631 | 1,695 | 1,623 | 1,630 | -16 | -1% | 10,700 |
1～
50
件表示中 / 3692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 | 159,000円 | +6.5% | +0.8% | 3.14% | 11.37倍 | 1.14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 |
| ＮＫＫ | - | -20.6% | - | - | - | - |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
| エブレン | 215,500円 | +2.8% | +8.2% | 1.86% | 9.29倍 | 0.71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 | 22,300円 | +37.8% | - | 0.00% | - | 1.79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 |
| 大日光 | 48,100円 | +0.1% | +28.1% | 3.33% | 6.25倍 | 0.46倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
市場注目の銘柄
チャート関連のコラム
