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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/18 | 1,610 | 1,783 | 1,587 | 1,646 | +36 | +2.2% | 27,000 |
| 2025/02/17 | 1,581 | 1,610 | 1,581 | 1,610 | +29 | +1.8% | 3,700 |
| 2025/02/14 | 1,589 | 1,590 | 1,581 | 1,581 | -7 | -0.4% | 3,700 |
| 2025/02/13 | 1,588 | 1,591 | 1,584 | 1,588 | +2 | +0.1% | 5,100 |
| 2025/02/12 | 1,590 | 1,597 | 1,586 | 1,586 | -4 | -0.3% | 2,400 |
| 2025/02/10 | 1,590 | 1,591 | 1,588 | 1,590 | +1 | +0.1% | 2,300 |
| 2025/02/07 | 1,594 | 1,596 | 1,588 | 1,589 | -5 | -0.3% | 900 |
| 2025/02/06 | 1,592 | 1,601 | 1,592 | 1,594 | +2 | +0.1% | 800 |
| 2025/02/05 | 1,591 | 1,597 | 1,591 | 1,592 | +1 | +0.1% | 1,500 |
| 2025/02/04 | 1,586 | 1,598 | 1,586 | 1,591 | +2 | +0.1% | 700 |
| 2025/02/03 | 1,590 | 1,597 | 1,583 | 1,589 | +4 | +0.3% | 1,800 |
| 2025/01/31 | 1,579 | 1,588 | 1,579 | 1,585 | +6 | +0.4% | 1,300 |
| 2025/01/30 | 1,577 | 1,580 | 1,568 | 1,579 | +6 | +0.4% | 1,200 |
| 2025/01/29 | 1,555 | 1,575 | 1,555 | 1,573 | +15 | +1% | 1,500 |
| 2025/01/28 | 1,537 | 1,585 | 1,537 | 1,558 | +4 | +0.3% | 3,100 |
| 2025/01/27 | 1,563 | 1,563 | 1,554 | 1,554 | -1 | -0.1% | 800 |
| 2025/01/24 | 1,565 | 1,565 | 1,551 | 1,555 | -5 | -0.3% | 700 |
| 2025/01/23 | 1,545 | 1,560 | 1,545 | 1,560 | +15 | +1% | 1,100 |
| 2025/01/22 | 1,549 | 1,563 | 1,545 | 1,545 | -3 | -0.2% | 5,300 |
| 2025/01/21 | 1,530 | 1,551 | 1,530 | 1,548 | +7 | +0.5% | 1,600 |
| 2025/01/20 | 1,552 | 1,565 | 1,541 | 1,541 | -25 | -1.6% | 2,700 |
| 2025/01/17 | 1,556 | 1,571 | 1,556 | 1,566 | -3 | -0.2% | 1,400 |
| 2025/01/16 | 1,545 | 1,574 | 1,545 | 1,569 | +27 | +1.8% | 2,900 |
| 2025/01/15 | 1,544 | 1,556 | 1,542 | 1,542 | -8 | -0.5% | 3,200 |
| 2025/01/14 | 1,551 | 1,559 | 1,546 | 1,550 | -12 | -0.8% | 1,800 |
| 2025/01/10 | 1,605 | 1,605 | 1,561 | 1,562 | -66 | -4.1% | 6,100 |
| 2025/01/09 | 1,641 | 1,650 | 1,550 | 1,628 | +27 | +1.7% | 58,200 |
| 2025/01/08 | 1,572 | 1,604 | 1,572 | 1,601 | +37 | +2.4% | 15,800 |
| 2025/01/07 | 1,569 | 1,570 | 1,559 | 1,564 | +5 | +0.3% | 4,400 |
| 2025/01/06 | 1,562 | 1,569 | 1,559 | 1,559 | +13 | +0.8% | 5,000 |
| 2024/12/30 | 1,538 | 1,550 | 1,538 | 1,546 | +2 | +0.1% | 600 |
| 2024/12/27 | 1,542 | 1,558 | 1,537 | 1,544 | +3 | +0.2% | 2,600 |
| 2024/12/26 | 1,537 | 1,547 | 1,537 | 1,541 | +15 | +1% | 9,000 |
| 2024/12/25 | 1,526 | 1,527 | 1,520 | 1,526 | ±0 | ±0% | 2,000 |
| 2024/12/24 | 1,527 | 1,527 | 1,515 | 1,526 | -1 | -0.1% | 600 |
| 2024/12/23 | 1,520 | 1,531 | 1,518 | 1,527 | +2 | +0.1% | 1,700 |
| 2024/12/20 | 1,523 | 1,532 | 1,510 | 1,525 | -5 | -0.3% | 1,700 |
| 2024/12/19 | 1,530 | 1,530 | 1,502 | 1,530 | +5 | +0.3% | 3,100 |
101～
150
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
