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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,529 | 1,537 | 1,525 | 1,525 | -12 | -0.8% | 1,300 |
| 2024/12/17 | 1,528 | 1,539 | 1,527 | 1,537 | +7 | +0.5% | 5,500 |
| 2024/12/16 | 1,537 | 1,545 | 1,530 | 1,530 | -7 | -0.5% | 13,400 |
| 2024/12/13 | 1,531 | 1,537 | 1,531 | 1,537 | -1 | -0.1% | 400 |
| 2024/12/12 | 1,536 | 1,538 | 1,533 | 1,538 | ±0 | ±0% | 1,500 |
| 2024/12/11 | 1,547 | 1,547 | 1,535 | 1,538 | -8 | -0.5% | 600 |
| 2024/12/10 | 1,540 | 1,546 | 1,535 | 1,546 | +2 | +0.1% | 4,400 |
| 2024/12/09 | 1,533 | 1,544 | 1,533 | 1,544 | +7 | +0.5% | 500 |
| 2024/12/06 | 1,533 | 1,537 | 1,533 | 1,537 | -2 | -0.1% | 400 |
| 2024/12/05 | 1,540 | 1,540 | 1,539 | 1,539 | +4 | +0.3% | 600 |
| 2024/12/04 | 1,540 | 1,540 | 1,535 | 1,535 | -3 | -0.2% | 800 |
| 2024/12/03 | 1,537 | 1,538 | 1,522 | 1,538 | +3 | +0.2% | 800 |
| 2024/12/02 | 1,547 | 1,547 | 1,535 | 1,535 | -5 | -0.3% | 700 |
| 2024/11/29 | 1,541 | 1,541 | 1,533 | 1,540 | -1 | -0.1% | 3,600 |
| 2024/11/28 | 1,536 | 1,541 | 1,536 | 1,541 | -2 | -0.1% | 300 |
| 2024/11/27 | 1,549 | 1,549 | 1,538 | 1,543 | -6 | -0.4% | 500 |
| 2024/11/26 | 1,547 | 1,550 | 1,533 | 1,549 | +7 | +0.5% | 1,100 |
| 2024/11/25 | 1,553 | 1,553 | 1,542 | 1,542 | -7 | -0.5% | 700 |
| 2024/11/22 | 1,540 | 1,549 | 1,540 | 1,549 | -1 | -0.1% | 800 |
| 2024/11/21 | 1,545 | 1,550 | 1,545 | 1,550 | +5 | +0.3% | 1,000 |
| 2024/11/20 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 800 |
| 2024/11/19 | 1,550 | 1,550 | 1,528 | 1,550 | +15 | +1% | 1,500 |
| 2024/11/18 | 1,535 | 1,535 | 1,535 | 1,535 | -6 | -0.4% | 200 |
| 2024/11/15 | 1,534 | 1,552 | 1,531 | 1,541 | +6 | +0.4% | 1,400 |
| 2024/11/14 | 1,550 | 1,550 | 1,535 | 1,535 | -15 | -1% | 900 |
| 2024/11/13 | 1,539 | 1,550 | 1,538 | 1,550 | +8 | +0.5% | 1,600 |
| 2024/11/12 | 1,550 | 1,550 | 1,542 | 1,542 | -1 | -0.1% | 200 |
| 2024/11/11 | 1,553 | 1,553 | 1,542 | 1,543 | -11 | -0.7% | 3,600 |
| 2024/11/08 | 1,542 | 1,554 | 1,542 | 1,554 | -1 | -0.1% | 300 |
| 2024/11/07 | 1,555 | 1,555 | 1,540 | 1,555 | +14 | +0.9% | 1,700 |
| 2024/11/06 | 1,555 | 1,555 | 1,541 | 1,541 | -15 | -1% | 800 |
| 2024/11/05 | 1,541 | 1,559 | 1,540 | 1,556 | +14 | +0.9% | 5,000 |
| 2024/11/01 | 1,538 | 1,553 | 1,537 | 1,542 | +2 | +0.1% | 6,700 |
| 2024/10/31 | 1,540 | 1,540 | 1,535 | 1,540 | -4 | -0.3% | 2,500 |
| 2024/10/30 | 1,547 | 1,554 | 1,542 | 1,544 | -2 | -0.1% | 4,100 |
| 2024/10/29 | 1,547 | 1,547 | 1,546 | 1,546 | -4 | -0.3% | 6,400 |
| 2024/10/28 | 1,545 | 1,552 | 1,537 | 1,550 | -4 | -0.3% | 4,600 |
| 2024/10/25 | 1,527 | 1,566 | 1,527 | 1,554 | +27 | +1.8% | 10,600 |
| 2024/10/24 | 1,521 | 1,538 | 1,521 | 1,527 | -3 | -0.2% | 3,200 |
| 2024/10/23 | 1,520 | 1,539 | 1,520 | 1,530 | +8 | +0.5% | 4,100 |
| 2024/10/22 | 1,531 | 1,536 | 1,522 | 1,522 | -7 | -0.5% | 8,800 |
| 2024/10/21 | 1,531 | 1,541 | 1,529 | 1,529 | ±0 | ±0% | 13,500 |
| 2024/10/18 | 1,553 | 1,553 | 1,525 | 1,529 | -69 | -4.3% | 100,200 |
| 2024/10/17 | 1,627 | 1,669 | 1,598 | 1,598 | -34 | -2.1% | 28,300 |
| 2024/10/16 | 1,671 | 1,679 | 1,632 | 1,632 | -48 | -2.9% | 8,700 |
| 2024/10/15 | 1,677 | 1,680 | 1,621 | 1,680 | ±0 | ±0% | 6,700 |
| 2024/10/11 | 1,672 | 1,681 | 1,672 | 1,680 | ±0 | ±0% | 2,100 |
| 2024/10/10 | 1,700 | 1,708 | 1,680 | 1,680 | -18 | -1.1% | 3,300 |
| 2024/10/09 | 1,674 | 1,707 | 1,674 | 1,698 | +14 | +0.8% | 5,600 |
| 2024/10/08 | 1,676 | 1,684 | 1,671 | 1,684 | +3 | +0.2% | 3,400 |
151～
200
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
