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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,689 | 1,689 | 1,649 | 1,649 | -31 | -1.8% | 200 |
| 2024/09/13 | 1,680 | 1,680 | 1,679 | 1,680 | -1 | -0.1% | 1,200 |
| 2024/09/12 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 1,000 |
| 2024/09/11 | 1,660 | 1,681 | 1,660 | 1,681 | -19 | -1.1% | 400 |
| 2024/09/10 | 1,681 | 1,700 | 1,681 | 1,700 | +19 | +1.1% | 3,300 |
| 2024/09/09 | 1,620 | 1,681 | 1,501 | 1,681 | +61 | +3.8% | 2,700 |
| 2024/09/06 | 1,641 | 1,681 | 1,615 | 1,620 | -61 | -3.6% | 4,100 |
| 2024/09/05 | 1,670 | 1,710 | 1,670 | 1,681 | +11 | +0.7% | 500 |
| 2024/09/04 | 1,670 | 1,670 | 1,670 | 1,670 | -31 | -1.8% | 100 |
| 2024/09/03 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 1,000 |
| 2024/09/02 | 1,685 | 1,750 | 1,679 | 1,701 | +23 | +1.4% | 2,600 |
| 2024/08/30 | 1,666 | 1,678 | 1,666 | 1,678 | -7 | -0.4% | 700 |
| 2024/08/29 | 1,685 | 1,685 | 1,685 | 1,685 | ±0 | ±0% | 300 |
| 2024/08/28 | 1,660 | 1,685 | 1,660 | 1,685 | ±0 | ±0% | 1,000 |
| 2024/08/27 | 1,690 | 1,690 | 1,685 | 1,685 | -5 | -0.3% | 300 |
| 2024/08/26 | 1,660 | 1,695 | 1,620 | 1,690 | +15 | +0.9% | 8,800 |
| 2024/08/23 | 1,670 | 1,675 | 1,670 | 1,675 | +18 | +1.1% | 300 |
| 2024/08/22 | 1,689 | 1,693 | 1,652 | 1,657 | -43 | -2.5% | 900 |
| 2024/08/21 | 1,700 | 1,711 | 1,700 | 1,700 | ±0 | ±0% | 3,600 |
| 2024/08/20 | 1,673 | 1,700 | 1,672 | 1,700 | +38 | +2.3% | 2,100 |
| 2024/08/19 | 1,662 | 1,678 | 1,638 | 1,662 | -10 | -0.6% | 3,300 |
| 2024/08/16 | 1,684 | 1,684 | 1,665 | 1,672 | -3 | -0.2% | 800 |
| 2024/08/15 | 1,679 | 1,682 | 1,666 | 1,675 | -7 | -0.4% | 1,700 |
| 2024/08/14 | 1,678 | 1,697 | 1,670 | 1,682 | +11 | +0.7% | 1,700 |
| 2024/08/13 | 1,698 | 1,700 | 1,665 | 1,671 | -10 | -0.6% | 2,200 |
| 2024/08/09 | 1,628 | 1,810 | 1,628 | 1,681 | +91 | +5.7% | 5,300 |
| 2024/08/08 | 1,508 | 1,590 | 1,508 | 1,590 | +72 | +4.7% | 2,200 |
| 2024/08/07 | 1,478 | 1,590 | 1,478 | 1,518 | +17 | +1.1% | 2,100 |
| 2024/08/06 | 1,459 | 1,501 | 1,440 | 1,501 | +102 | +7.3% | 2,900 |
| 2024/08/05 | 1,601 | 1,601 | 1,361 | 1,399 | -208 | -12.9% | 10,400 |
| 2024/08/02 | 1,662 | 1,734 | 1,607 | 1,607 | -55 | -3.3% | 24,900 |
| 2024/08/01 | 1,677 | 1,682 | 1,662 | 1,662 | -10 | -0.6% | 8,500 |
| 2024/07/31 | 1,679 | 1,681 | 1,672 | 1,672 | -10 | -0.6% | 600 |
| 2024/07/30 | 1,687 | 1,687 | 1,675 | 1,682 | -5 | -0.3% | 4,300 |
| 2024/07/29 | 1,698 | 1,698 | 1,677 | 1,687 | +6 | +0.4% | 1,100 |
| 2024/07/26 | 1,659 | 1,685 | 1,659 | 1,681 | +22 | +1.3% | 2,200 |
| 2024/07/25 | 1,684 | 1,684 | 1,659 | 1,659 | -31 | -1.8% | 4,100 |
| 2024/07/24 | 1,700 | 1,700 | 1,675 | 1,690 | -10 | -0.6% | 6,200 |
| 2024/07/23 | 1,710 | 1,719 | 1,700 | 1,700 | +22 | +1.3% | 1,300 |
| 2024/07/22 | 1,708 | 1,709 | 1,676 | 1,678 | -28 | -1.6% | 1,700 |
| 2024/07/19 | 1,726 | 1,742 | 1,706 | 1,706 | -28 | -1.6% | 2,300 |
| 2024/07/18 | 1,723 | 1,749 | 1,715 | 1,734 | -16 | -0.9% | 1,400 |
| 2024/07/17 | 1,725 | 1,820 | 1,725 | 1,750 | +65 | +3.9% | 13,200 |
| 2024/07/16 | 1,681 | 1,685 | 1,664 | 1,685 | +4 | +0.2% | 1,600 |
| 2024/07/12 | 1,684 | 1,684 | 1,664 | 1,681 | +5 | +0.3% | 1,400 |
| 2024/07/11 | 1,708 | 1,717 | 1,650 | 1,676 | +8 | +0.5% | 2,900 |
| 2024/07/10 | 1,652 | 1,700 | 1,652 | 1,668 | +13 | +0.8% | 2,200 |
| 2024/07/09 | 1,621 | 1,690 | 1,621 | 1,655 | +34 | +2.1% | 6,000 |
| 2024/07/08 | 1,650 | 1,661 | 1,607 | 1,621 | -134 | -7.6% | 28,600 |
151～
200
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
