ＮｅｘＴｏｎｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,970 | 2,043 | 1,962 | 2,018 | +65 | +3.3% | 182,200 |
| 2025/09/17 | 1,960 | 1,969 | 1,931 | 1,953 | -4 | -0.2% | 70,200 |
| 2025/09/16 | 1,924 | 1,970 | 1,916 | 1,957 | +35 | +1.8% | 108,000 |
| 2025/09/12 | 1,934 | 1,939 | 1,896 | 1,922 | +13 | +0.7% | 79,600 |
| 2025/09/11 | 1,983 | 1,983 | 1,906 | 1,909 | -46 | -2.4% | 113,300 |
| 2025/09/10 | 1,969 | 1,974 | 1,925 | 1,955 | -3 | -0.2% | 132,400 |
| 2025/09/09 | 1,916 | 1,973 | 1,905 | 1,958 | +67 | +3.5% | 266,200 |
| 2025/09/08 | 1,897 | 1,914 | 1,874 | 1,891 | +12 | +0.6% | 75,900 |
| 2025/09/05 | 1,842 | 1,891 | 1,828 | 1,879 | +31 | +1.7% | 92,400 |
| 2025/09/04 | 1,830 | 1,853 | 1,823 | 1,848 | +2 | +0.1% | 67,400 |
| 2025/09/03 | 1,872 | 1,878 | 1,840 | 1,846 | -18 | -1% | 110,300 |
| 2025/09/02 | 1,911 | 1,927 | 1,860 | 1,864 | -55 | -2.9% | 174,000 |
| 2025/09/01 | 1,912 | 1,960 | 1,908 | 1,919 | -13 | -0.7% | 105,500 |
| 2025/08/29 | 1,942 | 1,955 | 1,921 | 1,932 | -13 | -0.7% | 78,200 |
| 2025/08/28 | 1,940 | 1,972 | 1,929 | 1,945 | +5 | +0.3% | 96,600 |
| 2025/08/27 | 1,901 | 1,942 | 1,895 | 1,940 | +41 | +2.2% | 112,400 |
| 2025/08/26 | 1,946 | 1,958 | 1,898 | 1,899 | -78 | -3.9% | 172,000 |
| 2025/08/25 | 1,892 | 2,015 | 1,892 | 1,977 | +100 | +5.3% | 247,100 |
| 2025/08/22 | 1,890 | 1,898 | 1,867 | 1,877 | -31 | -1.6% | 105,600 |
| 2025/08/21 | 1,886 | 1,918 | 1,880 | 1,908 | +1 | +0.1% | 87,900 |
| 2025/08/20 | 1,974 | 1,974 | 1,898 | 1,907 | -84 | -4.2% | 203,800 |
| 2025/08/19 | 1,988 | 1,998 | 1,962 | 1,991 | -1 | -0.1% | 119,300 |
| 2025/08/18 | 1,948 | 1,998 | 1,941 | 1,992 | +35 | +1.8% | 153,100 |
| 2025/08/15 | 1,969 | 1,994 | 1,941 | 1,957 | +2 | +0.1% | 130,800 |
| 2025/08/14 | 1,916 | 1,970 | 1,904 | 1,955 | +26 | +1.3% | 133,500 |
| 2025/08/13 | 1,964 | 1,970 | 1,888 | 1,929 | -66 | -3.3% | 258,700 |
| 2025/08/12 | 1,979 | 2,003 | 1,942 | 1,995 | +56 | +2.9% | 276,500 |
| 2025/08/08 | 1,950 | 2,011 | 1,935 | 1,939 | +93 | +5% | 520,800 |
| 2025/08/07 | 1,901 | 1,945 | 1,775 | 1,846 | -61 | -3.2% | 877,900 |
| 2025/08/06 | 1,937 | 1,942 | 1,896 | 1,907 | +5 | +0.3% | 181,800 |
| 2025/08/05 | 1,902 | 1,934 | 1,888 | 1,902 | +38 | +2% | 255,800 |
| 2025/08/04 | 1,810 | 1,876 | 1,804 | 1,864 | +19 | +1% | 128,400 |
| 2025/08/01 | 1,845 | 1,861 | 1,821 | 1,845 | -7 | -0.4% | 108,300 |
| 2025/07/31 | 1,848 | 1,864 | 1,839 | 1,852 | +3 | +0.2% | 61,900 |
| 2025/07/30 | 1,850 | 1,851 | 1,800 | 1,849 | -5 | -0.3% | 105,300 |
| 2025/07/29 | 1,837 | 1,875 | 1,821 | 1,854 | +4 | +0.2% | 83,400 |
| 2025/07/28 | 1,881 | 1,886 | 1,839 | 1,850 | +5 | +0.3% | 88,800 |
| 2025/07/25 | 1,912 | 1,925 | 1,836 | 1,845 | -59 | -3.1% | 220,500 |
| 2025/07/24 | 1,844 | 1,904 | 1,819 | 1,904 | +65 | +3.5% | 224,500 |
| 2025/07/23 | 1,776 | 1,845 | 1,776 | 1,839 | +64 | +3.6% | 123,900 |
| 2025/07/22 | 1,845 | 1,864 | 1,769 | 1,775 | -30 | -1.7% | 273,300 |
| 2025/07/18 | 1,849 | 1,871 | 1,791 | 1,805 | -5 | -0.3% | 113,600 |
| 2025/07/17 | 1,781 | 1,837 | 1,780 | 1,810 | +24 | +1.3% | 205,900 |
| 2025/07/16 | 1,798 | 1,831 | 1,786 | 1,786 | -28 | -1.5% | 118,700 |
| 2025/07/15 | 1,873 | 1,873 | 1,814 | 1,814 | -54 | -2.9% | 153,600 |
| 2025/07/14 | 1,899 | 1,922 | 1,868 | 1,868 | -54 | -2.8% | 113,800 |
| 2025/07/11 | 1,980 | 2,000 | 1,913 | 1,922 | -43 | -2.2% | 128,800 |
| 2025/07/10 | 1,990 | 2,018 | 1,953 | 1,965 | -14 | -0.7% | 104,300 |
| 2025/07/09 | 1,948 | 1,988 | 1,935 | 1,979 | +34 | +1.7% | 99,400 |
| 2025/07/08 | 1,962 | 1,967 | 1,933 | 1,945 | -18 | -0.9% | 67,800 |
1～
50
件表示中 / 1341件
類似銘柄と比較する
現在ご覧いただいている「ＮｅｘＴｏｎｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮｅｘＴｏｎｅ | 201,800円 | +18.5% | +75.1% | 0.99% | 16.43倍 | 4.14倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| イオレ | 648,000円 | +195.7% | - | 0.00% | 188.65倍 | 66.58倍 |
|
団体活動向け「らくらく連絡網」展開。採用支援サービス主力。ＡＩデータセンター事業に進出 |
| セントケアＨＤ | 81,000円 | +4.1% | -17.8% | 3.83% | 14.95倍 | 1.19倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 船 場 | 185,400円 | +10.5% | +4.7% | 4.05% | 13.65倍 | 1.44倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ウェルネスＣ | 319,000円 | +5.2% | +10.1% | 1.34% | 23.22倍 | 5.75倍 |
|
健診の予約や結果の一元化を行う事業を企業向けに展開。ＳａａＳ型の健康管理クラウドも |
市場注目の銘柄
チャート関連のコラム
