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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,325 | 1,339 | 1,322 | 1,338 | +13 | +1% | 4,100 |
| 2023/11/22 | 1,327 | 1,327 | 1,313 | 1,325 | +16 | +1.2% | 1,900 |
| 2023/11/21 | 1,293 | 1,309 | 1,293 | 1,309 | +16 | +1.2% | 1,100 |
| 2023/11/20 | 1,298 | 1,300 | 1,292 | 1,293 | ±0 | ±0% | 500 |
| 2023/11/17 | 1,295 | 1,298 | 1,281 | 1,293 | -2 | -0.2% | 1,200 |
| 2023/11/16 | 1,269 | 1,295 | 1,269 | 1,295 | +19 | +1.5% | 3,000 |
| 2023/11/15 | 1,300 | 1,301 | 1,268 | 1,276 | -19 | -1.5% | 7,900 |
| 2023/11/14 | 1,316 | 1,316 | 1,295 | 1,295 | -21 | -1.6% | 8,300 |
| 2023/11/13 | 1,325 | 1,325 | 1,306 | 1,316 | +5 | +0.4% | 5,300 |
| 2023/11/10 | 1,310 | 1,311 | 1,296 | 1,311 | -15 | -1.1% | 6,000 |
| 2023/11/09 | 1,311 | 1,326 | 1,308 | 1,326 | ±0 | ±0% | 5,500 |
| 2023/11/08 | 1,351 | 1,351 | 1,309 | 1,326 | -15 | -1.1% | 3,800 |
| 2023/11/07 | 1,345 | 1,345 | 1,341 | 1,341 | +5 | +0.4% | 300 |
| 2023/11/06 | 1,331 | 1,360 | 1,331 | 1,336 | +13 | +1% | 1,400 |
| 2023/11/02 | 1,331 | 1,343 | 1,320 | 1,323 | -29 | -2.1% | 2,600 |
| 2023/11/01 | 1,374 | 1,374 | 1,352 | 1,352 | -7 | -0.5% | 3,000 |
| 2023/10/31 | 1,366 | 1,367 | 1,359 | 1,359 | -18 | -1.3% | 1,600 |
| 2023/10/30 | 1,377 | 1,377 | 1,377 | 1,377 | +10 | +0.7% | 100 |
| 2023/10/27 | 1,357 | 1,367 | 1,357 | 1,367 | +10 | +0.7% | 300 |
| 2023/10/26 | 1,366 | 1,366 | 1,357 | 1,357 | -12 | -0.9% | 1,000 |
| 2023/10/25 | 1,346 | 1,370 | 1,346 | 1,369 | +23 | +1.7% | 600 |
| 2023/10/24 | 1,378 | 1,378 | 1,330 | 1,346 | -29 | -2.1% | 6,300 |
| 2023/10/23 | 1,403 | 1,406 | 1,372 | 1,375 | -47 | -3.3% | 3,200 |
| 2023/10/20 | 1,413 | 1,430 | 1,405 | 1,422 | +9 | +0.6% | 3,200 |
| 2023/10/19 | 1,415 | 1,488 | 1,410 | 1,413 | -13 | -0.9% | 9,400 |
| 2023/10/18 | 1,434 | 1,434 | 1,420 | 1,426 | -11 | -0.8% | 500 |
| 2023/10/17 | 1,433 | 1,437 | 1,423 | 1,437 | +9 | +0.6% | 700 |
| 2023/10/16 | 1,432 | 1,440 | 1,420 | 1,428 | -21 | -1.4% | 2,200 |
| 2023/10/13 | 1,431 | 1,449 | 1,431 | 1,449 | +23 | +1.6% | 1,100 |
| 2023/10/12 | 1,450 | 1,450 | 1,424 | 1,426 | -19 | -1.3% | 2,600 |
| 2023/10/11 | 1,428 | 1,445 | 1,428 | 1,445 | +4 | +0.3% | 800 |
| 2023/10/10 | 1,422 | 1,441 | 1,422 | 1,441 | +20 | +1.4% | 1,000 |
| 2023/10/06 | 1,411 | 1,441 | 1,411 | 1,421 | -5 | -0.4% | 6,400 |
| 2023/10/05 | 1,438 | 1,473 | 1,412 | 1,426 | +18 | +1.3% | 5,600 |
| 2023/10/04 | 1,412 | 1,441 | 1,405 | 1,408 | -23 | -1.6% | 4,200 |
| 2023/10/03 | 1,466 | 1,466 | 1,431 | 1,431 | -36 | -2.5% | 4,600 |
| 2023/10/02 | 1,480 | 1,489 | 1,467 | 1,467 | -6 | -0.4% | 3,400 |
| 2023/09/29 | 1,485 | 1,485 | 1,462 | 1,473 | -12 | -0.8% | 2,100 |
| 2023/09/28 | 1,462 | 1,518 | 1,455 | 1,485 | -26 | -1.7% | 8,300 |
| 2023/09/27 | 1,511 | 1,513 | 1,505 | 1,511 | +2 | +0.1% | 2,900 |
| 2023/09/26 | 1,488 | 1,510 | 1,488 | 1,509 | +21 | +1.4% | 5,100 |
| 2023/09/25 | 1,459 | 1,488 | 1,459 | 1,488 | +29 | +2% | 1,900 |
| 2023/09/22 | 1,443 | 1,460 | 1,443 | 1,459 | +14 | +1% | 2,000 |
| 2023/09/21 | 1,465 | 1,465 | 1,445 | 1,445 | -20 | -1.4% | 3,000 |
| 2023/09/20 | 1,482 | 1,482 | 1,461 | 1,465 | -20 | -1.3% | 2,100 |
| 2023/09/19 | 1,457 | 1,489 | 1,454 | 1,485 | +35 | +2.4% | 2,300 |
| 2023/09/15 | 1,481 | 1,489 | 1,450 | 1,450 | -26 | -1.8% | 5,400 |
| 2023/09/14 | 1,510 | 1,510 | 1,469 | 1,476 | -20 | -1.3% | 3,800 |
| 2023/09/13 | 1,508 | 1,508 | 1,477 | 1,496 | -9 | -0.6% | 1,700 |
| 2023/09/12 | 1,504 | 1,516 | 1,495 | 1,505 | +5 | +0.3% | 3,300 |
351～
400
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
