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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 1,640 | 1,668 | 1,639 | 1,659 | +19 | +1.2% | 1,700 |
| 2025/05/21 | 1,635 | 1,672 | 1,635 | 1,640 | -12 | -0.7% | 2,200 |
| 2025/05/20 | 1,694 | 1,716 | 1,638 | 1,652 | -82 | -4.7% | 3,500 |
| 2025/05/19 | 1,569 | 1,916 | 1,558 | 1,734 | +176 | +11.3% | 157,300 |
| 2025/05/16 | 1,575 | 1,575 | 1,552 | 1,558 | -16 | -1% | 900 |
| 2025/05/15 | 1,575 | 1,575 | 1,570 | 1,574 | +23 | +1.5% | 500 |
| 2025/05/14 | 1,551 | 1,551 | 1,551 | 1,551 | -18 | -1.1% | 100 |
| 2025/05/13 | 1,556 | 1,569 | 1,555 | 1,569 | +6 | +0.4% | 400 |
| 2025/05/12 | 1,563 | 1,563 | 1,563 | 1,563 | +1 | +0.1% | 200 |
| 2025/05/09 | 1,546 | 1,585 | 1,546 | 1,562 | -24 | -1.5% | 1,800 |
| 2025/05/08 | 1,590 | 1,590 | 1,586 | 1,586 | -14 | -0.9% | 200 |
| 2025/05/07 | 1,590 | 1,600 | 1,545 | 1,600 | +10 | +0.6% | 1,500 |
| 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 |
51～
100
件表示中 / 3784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 | 197,600円 | +6.5% | +0.8% | 2.53% | 14.24倍 | 1.42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 |
| 沢藤電 | 104,400円 | +16.5% | +194.4% | 3.07% | 11.85倍 | 0.36倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| 池上通 | 59,300円 | +3.7% | -13.8% | 2.53% | 19.02倍 | 0.28倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| メディアリンク | 6,400円 | +16.9% | - | 0.00% | - | 1.71倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| リバーエレテク | 46,900円 | +6.5% | - | 2.13% | 13.83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 |
市場注目の銘柄
チャート関連のコラム
