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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/08 | 3,825 | 3,870 | 3,730 | 3,855 | +125 | +3.4% | 46,700 |
| 2022/09/07 | 3,815 | 3,855 | 3,680 | 3,730 | -155 | -4% | 60,000 |
| 2022/09/06 | 3,830 | 3,980 | 3,830 | 3,885 | +15 | +0.4% | 47,500 |
| 2022/09/05 | 3,810 | 3,915 | 3,765 | 3,870 | +20 | +0.5% | 41,600 |
| 2022/09/02 | 3,760 | 3,860 | 3,755 | 3,850 | +85 | +2.3% | 35,700 |
| 2022/09/01 | 3,810 | 3,860 | 3,750 | 3,765 | -125 | -3.2% | 33,600 |
| 2022/08/31 | 3,810 | 3,890 | 3,810 | 3,890 | +20 | +0.5% | 29,900 |
| 2022/08/30 | 3,770 | 3,885 | 3,770 | 3,870 | +70 | +1.8% | 33,200 |
| 2022/08/29 | 3,700 | 3,815 | 3,680 | 3,800 | ±0 | ±0% | 46,700 |
| 2022/08/26 | 3,940 | 3,950 | 3,790 | 3,800 | -115 | -2.9% | 43,000 |
651～
700
件表示中 / 1290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 | 196,500円 | +18.5% | +75.1% | 1.02% | 15.98倍 | 4.03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 |
| ナレルＧ | 225,100円 | +18.7% | +5.3% | 5.11% | 8.45倍 | 1.41倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 東京個別 | 36,000円 | +8.4% | +2.2% | 3.33% | 19.59倍 | 2.24倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 楽 待 | 92,300円 | +32.0% | +41.4% | 1.08% | 16.94倍 | 3.42倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| シンメンテＨＤ | 89,500円 | +12.5% | +9.2% | 2.01% | 15.17倍 | 4.77倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
