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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 4,500 | 4,570 | 4,470 | 4,540 | +145 | +3.3% | 53,800 |
| 2022/11/22 | 4,415 | 4,445 | 4,275 | 4,395 | -35 | -0.8% | 69,600 |
| 2022/11/21 | 4,470 | 4,485 | 4,390 | 4,430 | -60 | -1.3% | 38,400 |
| 2022/11/18 | 4,535 | 4,585 | 4,465 | 4,490 | -115 | -2.5% | 58,300 |
| 2022/11/17 | 4,685 | 4,690 | 4,500 | 4,605 | -80 | -1.7% | 51,700 |
| 2022/11/16 | 4,825 | 4,885 | 4,660 | 4,685 | -185 | -3.8% | 65,700 |
| 2022/11/15 | 4,750 | 4,900 | 4,685 | 4,870 | +100 | +2.1% | 90,100 |
| 2022/11/14 | 4,455 | 4,915 | 4,320 | 4,770 | +290 | +6.5% | 172,600 |
| 2022/11/11 | 4,380 | 4,510 | 4,320 | 4,480 | +170 | +3.9% | 86,100 |
| 2022/11/10 | 4,260 | 4,340 | 4,260 | 4,310 | +10 | +0.2% | 21,200 |
| 2022/11/09 | 4,415 | 4,415 | 4,300 | 4,300 | -120 | -2.7% | 34,000 |
| 2022/11/08 | 4,340 | 4,470 | 4,325 | 4,420 | +150 | +3.5% | 37,300 |
| 2022/11/07 | 4,390 | 4,395 | 4,240 | 4,270 | -110 | -2.5% | 47,200 |
| 2022/11/04 | 4,345 | 4,420 | 4,345 | 4,380 | -35 | -0.8% | 17,100 |
| 2022/11/02 | 4,380 | 4,425 | 4,310 | 4,415 | -5 | -0.1% | 26,000 |
| 2022/11/01 | 4,415 | 4,480 | 4,360 | 4,420 | +30 | +0.7% | 26,200 |
| 2022/10/31 | 4,415 | 4,440 | 4,225 | 4,390 | +45 | +1% | 54,500 |
| 2022/10/28 | 4,400 | 4,455 | 4,315 | 4,345 | -90 | -2% | 47,700 |
| 2022/10/27 | 4,435 | 4,500 | 4,335 | 4,435 | -40 | -0.9% | 69,600 |
| 2022/10/26 | 4,370 | 4,575 | 4,370 | 4,475 | +65 | +1.5% | 89,600 |
| 2022/10/25 | 4,370 | 4,450 | 4,335 | 4,410 | +20 | +0.5% | 66,200 |
| 2022/10/24 | 4,265 | 4,490 | 4,250 | 4,390 | +60 | +1.4% | 165,300 |
| 2022/10/21 | 3,915 | 4,410 | 3,915 | 4,330 | +495 | +12.9% | 308,300 |
| 2022/10/20 | 3,855 | 3,860 | 3,790 | 3,835 | -20 | -0.5% | 14,100 |
| 2022/10/19 | 3,855 | 3,880 | 3,810 | 3,855 | ±0 | ±0% | 16,100 |
| 2022/10/18 | 3,775 | 3,875 | 3,775 | 3,855 | +115 | +3.1% | 28,500 |
| 2022/10/17 | 3,785 | 3,820 | 3,725 | 3,740 | -55 | -1.4% | 20,200 |
| 2022/10/14 | 3,735 | 3,830 | 3,735 | 3,795 | +90 | +2.4% | 38,900 |
| 2022/10/13 | 3,710 | 3,725 | 3,635 | 3,705 | -40 | -1.1% | 26,100 |
| 2022/10/12 | 3,665 | 3,750 | 3,630 | 3,745 | +70 | +1.9% | 26,000 |
| 2022/10/11 | 3,710 | 3,740 | 3,655 | 3,675 | -45 | -1.2% | 19,400 |
| 2022/10/07 | 3,720 | 3,830 | 3,710 | 3,720 | -60 | -1.6% | 32,400 |
| 2022/10/06 | 3,750 | 3,820 | 3,745 | 3,780 | +100 | +2.7% | 32,200 |
| 2022/10/05 | 3,780 | 3,820 | 3,680 | 3,680 | -105 | -2.8% | 22,700 |
| 2022/10/04 | 3,720 | 3,800 | 3,675 | 3,785 | +135 | +3.7% | 40,000 |
| 2022/10/03 | 3,545 | 3,660 | 3,475 | 3,650 | +35 | +1% | 38,000 |
| 2022/09/30 | 3,600 | 3,620 | 3,530 | 3,615 | -5 | -0.1% | 37,800 |
| 2022/09/29 | 3,700 | 3,780 | 3,620 | 3,620 | -10 | -0.3% | 33,300 |
| 2022/09/28 | 3,680 | 3,760 | 3,590 | 3,630 | -85 | -2.3% | 38,400 |
| 2022/09/27 | 3,690 | 3,720 | 3,645 | 3,715 | +80 | +2.2% | 23,100 |
| 2022/09/26 | 3,700 | 3,735 | 3,635 | 3,635 | -125 | -3.3% | 31,500 |
| 2022/09/22 | 3,720 | 3,785 | 3,625 | 3,760 | -15 | -0.4% | 44,400 |
| 2022/09/21 | 3,800 | 3,800 | 3,720 | 3,775 | -55 | -1.4% | 62,400 |
| 2022/09/20 | 3,925 | 3,945 | 3,815 | 3,830 | -40 | -1% | 15,300 |
| 2022/09/16 | 3,815 | 3,885 | 3,800 | 3,870 | ±0 | ±0% | 31,200 |
| 2022/09/15 | 3,845 | 3,945 | 3,810 | 3,870 | +30 | +0.8% | 55,100 |
| 2022/09/14 | 3,720 | 3,840 | 3,720 | 3,840 | -30 | -0.8% | 40,700 |
| 2022/09/13 | 3,950 | 3,955 | 3,820 | 3,870 | -50 | -1.3% | 28,400 |
| 2022/09/12 | 3,940 | 4,000 | 3,905 | 3,920 | +45 | +1.2% | 34,100 |
| 2022/09/09 | 3,925 | 3,995 | 3,875 | 3,875 | +20 | +0.5% | 77,100 |
601～
650
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
