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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 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 |
101～
150
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
