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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,940 | 3,950 | 3,790 | 3,800 | -115 | -2.9% | 43,000 |
| 2022/08/25 | 3,915 | 4,030 | 3,905 | 3,915 | +50 | +1.3% | 75,600 |
| 2022/08/24 | 3,735 | 3,925 | 3,700 | 3,865 | +130 | +3.5% | 109,000 |
| 2022/08/23 | 3,630 | 3,770 | 3,605 | 3,735 | +35 | +0.9% | 79,900 |
| 2022/08/22 | 3,785 | 3,800 | 3,700 | 3,700 | -155 | -4% | 75,600 |
| 2022/08/19 | 4,000 | 4,115 | 3,835 | 3,855 | -190 | -4.7% | 111,500 |
| 2022/08/18 | 4,030 | 4,090 | 3,920 | 4,045 | -30 | -0.7% | 84,300 |
| 2022/08/17 | 3,965 | 4,175 | 3,955 | 4,075 | +100 | +2.5% | 131,900 |
| 2022/08/16 | 3,750 | 4,050 | 3,750 | 3,975 | +280 | +7.6% | 182,200 |
| 2022/08/15 | 3,815 | 3,950 | 3,670 | 3,695 | -5 | -0.1% | 109,800 |
| 2022/08/12 | 3,525 | 3,890 | 3,510 | 3,700 | +380 | +11.4% | 289,000 |
| 2022/08/10 | 3,510 | 3,570 | 3,265 | 3,320 | -320 | -8.8% | 160,200 |
| 2022/08/09 | 3,525 | 3,645 | 3,500 | 3,640 | +85 | +2.4% | 30,600 |
| 2022/08/08 | 3,670 | 3,680 | 3,540 | 3,555 | -120 | -3.3% | 88,700 |
| 2022/08/05 | 3,690 | 3,720 | 3,610 | 3,675 | -20 | -0.5% | 44,100 |
| 2022/08/04 | 3,620 | 3,710 | 3,575 | 3,695 | +110 | +3.1% | 71,300 |
| 2022/08/03 | 3,565 | 3,620 | 3,525 | 3,585 | +10 | +0.3% | 54,300 |
| 2022/08/02 | 3,550 | 3,655 | 3,525 | 3,575 | +40 | +1.1% | 42,400 |
| 2022/08/01 | 3,545 | 3,560 | 3,470 | 3,535 | -40 | -1.1% | 58,600 |
| 2022/07/29 | 3,480 | 3,595 | 3,480 | 3,575 | +130 | +3.8% | 83,700 |
| 2022/07/28 | 3,530 | 3,535 | 3,425 | 3,445 | +10 | +0.3% | 58,500 |
| 2022/07/27 | 3,335 | 3,495 | 3,335 | 3,435 | +70 | +2.1% | 62,100 |
| 2022/07/26 | 3,260 | 3,405 | 3,225 | 3,365 | +65 | +2% | 48,000 |
| 2022/07/25 | 3,390 | 3,400 | 3,295 | 3,300 | -150 | -4.3% | 54,700 |
| 2022/07/22 | 3,345 | 3,500 | 3,345 | 3,450 | +65 | +1.9% | 86,100 |
| 2022/07/21 | 3,220 | 3,405 | 3,220 | 3,385 | +185 | +5.8% | 116,700 |
| 2022/07/20 | 3,165 | 3,215 | 3,115 | 3,200 | +110 | +3.6% | 54,700 |
| 2022/07/19 | 3,180 | 3,200 | 3,080 | 3,090 | -115 | -3.6% | 68,600 |
| 2022/07/15 | 3,270 | 3,305 | 3,185 | 3,205 | -120 | -3.6% | 43,100 |
| 2022/07/14 | 3,165 | 3,340 | 3,160 | 3,325 | +145 | +4.6% | 69,500 |
| 2022/07/13 | 3,210 | 3,210 | 3,145 | 3,180 | -75 | -2.3% | 59,200 |
| 2022/07/12 | 3,325 | 3,360 | 3,230 | 3,255 | -160 | -4.7% | 74,900 |
| 2022/07/11 | 3,365 | 3,445 | 3,365 | 3,415 | +85 | +2.6% | 50,000 |
| 2022/07/08 | 3,360 | 3,390 | 3,255 | 3,330 | +40 | +1.2% | 81,900 |
| 2022/07/07 | 3,345 | 3,410 | 3,250 | 3,290 | -85 | -2.5% | 81,000 |
| 2022/07/06 | 3,260 | 3,415 | 3,215 | 3,375 | +165 | +5.1% | 103,200 |
| 2022/07/05 | 3,115 | 3,215 | 3,115 | 3,210 | +100 | +3.2% | 44,700 |
| 2022/07/04 | 3,140 | 3,175 | 3,080 | 3,110 | +10 | +0.3% | 35,600 |
| 2022/07/01 | 3,200 | 3,230 | 3,080 | 3,100 | -150 | -4.6% | 119,900 |
| 2022/06/30 | 3,250 | 3,295 | 3,205 | 3,250 | +35 | +1.1% | 77,200 |
| 2022/06/29 | 3,400 | 3,400 | 3,180 | 3,215 | -325 | -9.2% | 186,800 |
| 2022/06/28 | 3,485 | 3,600 | 3,455 | 3,540 | -15 | -0.4% | 81,400 |
| 2022/06/27 | 3,400 | 3,590 | 3,365 | 3,555 | +205 | +6.1% | 108,600 |
| 2022/06/24 | 3,300 | 3,390 | 3,250 | 3,350 | +100 | +3.1% | 56,400 |
| 2022/06/23 | 3,155 | 3,275 | 3,155 | 3,250 | +125 | +4% | 62,800 |
| 2022/06/22 | 3,235 | 3,240 | 3,110 | 3,125 | -40 | -1.3% | 59,000 |
| 2022/06/21 | 3,080 | 3,205 | 3,040 | 3,165 | +95 | +3.1% | 60,900 |
| 2022/06/20 | 3,230 | 3,230 | 3,020 | 3,070 | -20 | -0.6% | 49,300 |
| 2022/06/17 | 3,075 | 3,130 | 3,010 | 3,090 | -55 | -1.7% | 98,400 |
| 2022/06/16 | 3,285 | 3,285 | 3,120 | 3,145 | -10 | -0.3% | 50,200 |
751～
800
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
