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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,448 | 1,448 | 1,439 | 1,444 | ±0 | ±0% | 1,300 |
| 2024/02/07 | 1,450 | 1,458 | 1,431 | 1,444 | -14 | -1% | 1,700 |
| 2024/02/06 | 1,456 | 1,458 | 1,455 | 1,458 | -5 | -0.3% | 500 |
| 2024/02/05 | 1,455 | 1,465 | 1,455 | 1,463 | +6 | +0.4% | 600 |
| 2024/02/02 | 1,484 | 1,484 | 1,457 | 1,457 | -20 | -1.4% | 1,100 |
| 2024/02/01 | 1,485 | 1,489 | 1,475 | 1,477 | +6 | +0.4% | 6,900 |
| 2024/01/31 | 1,472 | 1,479 | 1,471 | 1,471 | +9 | +0.6% | 2,200 |
| 2024/01/30 | 1,450 | 1,468 | 1,445 | 1,462 | +12 | +0.8% | 3,400 |
| 2024/01/29 | 1,447 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 2,400 |
| 2024/01/26 | 1,450 | 1,462 | 1,450 | 1,450 | +20 | +1.4% | 5,400 |
| 2024/01/25 | 1,453 | 1,453 | 1,430 | 1,430 | -25 | -1.7% | 6,100 |
| 2024/01/24 | 1,434 | 1,455 | 1,431 | 1,455 | +10 | +0.7% | 600 |
| 2024/01/23 | 1,457 | 1,457 | 1,445 | 1,445 | -10 | -0.7% | 1,500 |
| 2024/01/22 | 1,411 | 1,460 | 1,401 | 1,455 | +44 | +3.1% | 6,300 |
| 2024/01/19 | 1,402 | 1,412 | 1,402 | 1,411 | +6 | +0.4% | 500 |
| 2024/01/18 | 1,405 | 1,419 | 1,405 | 1,405 | -7 | -0.5% | 900 |
| 2024/01/17 | 1,410 | 1,422 | 1,409 | 1,412 | ±0 | ±0% | 1,300 |
| 2024/01/16 | 1,408 | 1,412 | 1,404 | 1,412 | -3 | -0.2% | 1,400 |
| 2024/01/15 | 1,400 | 1,415 | 1,400 | 1,415 | +12 | +0.9% | 5,300 |
| 2024/01/12 | 1,393 | 1,403 | 1,370 | 1,403 | +4 | +0.3% | 3,500 |
| 2024/01/11 | 1,376 | 1,399 | 1,368 | 1,399 | +29 | +2.1% | 11,900 |
| 2024/01/10 | 1,403 | 1,441 | 1,370 | 1,370 | -118 | -7.9% | 31,400 |
| 2024/01/09 | 1,468 | 1,488 | 1,452 | 1,488 | +20 | +1.4% | 5,300 |
| 2024/01/05 | 1,456 | 1,468 | 1,452 | 1,468 | +7 | +0.5% | 2,400 |
| 2024/01/04 | 1,470 | 1,470 | 1,452 | 1,461 | -8 | -0.5% | 1,400 |
| 2023/12/29 | 1,459 | 1,470 | 1,459 | 1,469 | +10 | +0.7% | 1,500 |
| 2023/12/28 | 1,448 | 1,459 | 1,448 | 1,459 | +14 | +1% | 600 |
| 2023/12/27 | 1,439 | 1,445 | 1,432 | 1,445 | +10 | +0.7% | 900 |
| 2023/12/26 | 1,419 | 1,435 | 1,417 | 1,435 | +15 | +1.1% | 3,000 |
| 2023/12/25 | 1,407 | 1,441 | 1,403 | 1,420 | +15 | +1.1% | 2,500 |
| 2023/12/22 | 1,392 | 1,420 | 1,388 | 1,405 | +1 | +0.1% | 2,400 |
| 2023/12/21 | 1,413 | 1,420 | 1,404 | 1,404 | -18 | -1.3% | 500 |
| 2023/12/20 | 1,433 | 1,438 | 1,415 | 1,422 | -11 | -0.8% | 1,800 |
| 2023/12/19 | 1,406 | 1,434 | 1,401 | 1,433 | +27 | +1.9% | 1,100 |
| 2023/12/18 | 1,390 | 1,406 | 1,382 | 1,406 | -4 | -0.3% | 1,100 |
| 2023/12/15 | 1,407 | 1,423 | 1,407 | 1,410 | +10 | +0.7% | 1,800 |
| 2023/12/14 | 1,424 | 1,424 | 1,392 | 1,400 | -30 | -2.1% | 1,800 |
| 2023/12/13 | 1,425 | 1,442 | 1,425 | 1,430 | +11 | +0.8% | 1,000 |
| 2023/12/12 | 1,423 | 1,445 | 1,419 | 1,419 | -18 | -1.3% | 1,300 |
| 2023/12/11 | 1,440 | 1,440 | 1,417 | 1,437 | -3 | -0.2% | 2,900 |
| 2023/12/08 | 1,453 | 1,453 | 1,434 | 1,440 | -5 | -0.3% | 1,900 |
| 2023/12/07 | 1,473 | 1,473 | 1,426 | 1,445 | -28 | -1.9% | 4,100 |
| 2023/12/06 | 1,431 | 1,489 | 1,431 | 1,473 | +43 | +3% | 8,800 |
| 2023/12/05 | 1,393 | 1,469 | 1,390 | 1,430 | +52 | +3.8% | 6,900 |
| 2023/12/04 | 1,351 | 1,389 | 1,351 | 1,378 | +28 | +2.1% | 2,800 |
| 2023/12/01 | 1,343 | 1,358 | 1,343 | 1,350 | +7 | +0.5% | 2,100 |
| 2023/11/30 | 1,327 | 1,345 | 1,326 | 1,343 | +17 | +1.3% | 2,100 |
| 2023/11/29 | 1,326 | 1,326 | 1,326 | 1,326 | -9 | -0.7% | 600 |
| 2023/11/28 | 1,335 | 1,336 | 1,335 | 1,335 | +4 | +0.3% | 700 |
| 2023/11/27 | 1,340 | 1,348 | 1,331 | 1,331 | -7 | -0.5% | 1,700 |
301～
350
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
