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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 1,256 | 1,276 | 1,254 | 1,266 | +11 | +0.9% | 31,700 |
| 2025/05/08 | 1,267 | 1,268 | 1,249 | 1,255 | -5 | -0.4% | 40,700 |
| 2025/05/07 | 1,250 | 1,266 | 1,243 | 1,260 | +23 | +1.9% | 86,700 |
| 2025/05/02 | 1,246 | 1,253 | 1,212 | 1,237 | -9 | -0.7% | 69,600 |
| 2025/05/01 | 1,267 | 1,267 | 1,244 | 1,246 | -21 | -1.7% | 49,400 |
| 2025/04/30 | 1,250 | 1,277 | 1,231 | 1,267 | +12 | +1% | 77,500 |
| 2025/04/28 | 1,242 | 1,261 | 1,242 | 1,255 | +17 | +1.4% | 33,200 |
| 2025/04/25 | 1,235 | 1,251 | 1,230 | 1,238 | +27 | +2.2% | 48,400 |
| 2025/04/24 | 1,236 | 1,238 | 1,207 | 1,211 | -15 | -1.2% | 64,500 |
| 2025/04/23 | 1,244 | 1,250 | 1,213 | 1,226 | +7 | +0.6% | 62,100 |
| 2025/04/22 | 1,207 | 1,228 | 1,187 | 1,219 | +16 | +1.3% | 65,300 |
| 2025/04/21 | 1,194 | 1,214 | 1,190 | 1,203 | +3 | +0.3% | 50,900 |
| 2025/04/18 | 1,140 | 1,202 | 1,139 | 1,200 | +58 | +5.1% | 78,300 |
| 2025/04/17 | 1,162 | 1,168 | 1,132 | 1,142 | -20 | -1.7% | 94,300 |
| 2025/04/16 | 1,159 | 1,173 | 1,150 | 1,162 | +2 | +0.2% | 44,800 |
| 2025/04/15 | 1,167 | 1,172 | 1,157 | 1,160 | -7 | -0.6% | 31,200 |
| 2025/04/14 | 1,189 | 1,199 | 1,164 | 1,167 | -25 | -2.1% | 64,000 |
| 2025/04/11 | 1,105 | 1,192 | 1,099 | 1,192 | +45 | +3.9% | 78,500 |
| 2025/04/10 | 1,140 | 1,153 | 1,105 | 1,147 | +82 | +7.7% | 82,500 |
| 2025/04/09 | 1,089 | 1,096 | 1,042 | 1,065 | -54 | -4.8% | 94,400 |
| 2025/04/08 | 1,070 | 1,124 | 1,058 | 1,119 | +99 | +9.7% | 90,400 |
| 2025/04/07 | 1,030 | 1,064 | 1,000 | 1,020 | -97 | -8.7% | 236,400 |
| 2025/04/04 | 1,143 | 1,160 | 1,080 | 1,117 | -56 | -4.8% | 159,500 |
| 2025/04/03 | 1,141 | 1,185 | 1,130 | 1,173 | -14 | -1.2% | 91,000 |
| 2025/04/02 | 1,209 | 1,212 | 1,182 | 1,187 | -22 | -1.8% | 47,900 |
| 2025/04/01 | 1,222 | 1,227 | 1,204 | 1,209 | -3 | -0.2% | 55,200 |
| 2025/03/31 | 1,240 | 1,240 | 1,212 | 1,212 | -36 | -2.9% | 92,300 |
| 2025/03/28 | 1,246 | 1,263 | 1,246 | 1,248 | -12 | -1% | 38,700 |
| 2025/03/27 | 1,237 | 1,260 | 1,235 | 1,260 | +7 | +0.6% | 40,700 |
| 2025/03/26 | 1,240 | 1,254 | 1,235 | 1,253 | +7 | +0.6% | 31,700 |
| 2025/03/25 | 1,255 | 1,255 | 1,234 | 1,246 | -5 | -0.4% | 49,300 |
| 2025/03/24 | 1,240 | 1,267 | 1,233 | 1,251 | +14 | +1.1% | 82,600 |
| 2025/03/21 | 1,224 | 1,238 | 1,221 | 1,237 | +20 | +1.6% | 61,300 |
| 2025/03/19 | 1,215 | 1,244 | 1,211 | 1,217 | +32 | +2.7% | 88,000 |
| 2025/03/18 | 1,200 | 1,216 | 1,185 | 1,185 | -10 | -0.8% | 76,900 |
| 2025/03/17 | 1,203 | 1,220 | 1,184 | 1,195 | -5 | -0.4% | 66,300 |
| 2025/03/14 | 1,185 | 1,200 | 1,169 | 1,200 | +4 | +0.3% | 94,000 |
| 2025/03/13 | 1,218 | 1,224 | 1,192 | 1,196 | -4 | -0.3% | 118,500 |
| 2025/03/12 | 1,164 | 1,215 | 1,156 | 1,200 | +28 | +2.4% | 189,500 |
| 2025/03/11 | 1,128 | 1,180 | 1,125 | 1,172 | +29 | +2.5% | 173,700 |
| 2025/03/10 | 1,104 | 1,145 | 1,097 | 1,143 | +42 | +3.8% | 102,900 |
| 2025/03/07 | 1,109 | 1,113 | 1,095 | 1,101 | -21 | -1.9% | 127,200 |
| 2025/03/06 | 1,129 | 1,131 | 1,103 | 1,122 | -16 | -1.4% | 117,800 |
| 2025/03/05 | 1,119 | 1,146 | 1,104 | 1,138 | +21 | +1.9% | 78,900 |
| 2025/03/04 | 1,121 | 1,126 | 1,100 | 1,117 | -14 | -1.2% | 166,100 |
| 2025/03/03 | 1,170 | 1,180 | 1,131 | 1,131 | -10 | -0.9% | 197,300 |
| 2025/02/28 | 1,151 | 1,170 | 1,127 | 1,141 | -14 | -1.2% | 83,700 |
| 2025/02/27 | 1,155 | 1,170 | 1,140 | 1,155 | -1 | -0.1% | 62,500 |
| 2025/02/26 | 1,140 | 1,172 | 1,139 | 1,156 | +6 | +0.5% | 60,000 |
| 2025/02/25 | 1,128 | 1,170 | 1,128 | 1,150 | +11 | +1% | 84,600 |
1～
50
件表示中 / 1250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 | 126,600円 | +48.9% | +51.3% | 0.00% | 20.60倍 | 2.83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 |
| ＩＲＪ ＨＤ | 71,100円 | +0.6% | -16.0% | 2.81% | 21.41倍 | 2.32倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| アドウェイズ | 30,000円 | -7.8% | -66.2% | 2.12% | 588.24倍 | 0.87倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＦフォースＧ | 49,900円 | +8.3% | +52.7% | 2.00% | 10.66倍 | 4.27倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アシロ | 167,200円 | +31.9% | +295.3% | 2.03% | 14.68倍 | 5.35倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
