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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 2,773 | 2,840 | 2,671 | 2,721 | -102 | -3.6% | 325,900 |
| 2022/01/27 | 3,070 | 3,070 | 2,812 | 2,823 | -247 | -8% | 275,700 |
| 2022/01/26 | 3,120 | 3,165 | 3,020 | 3,070 | -60 | -1.9% | 153,800 |
| 2022/01/25 | 3,420 | 3,510 | 3,125 | 3,130 | -225 | -6.7% | 213,100 |
| 2022/01/24 | 3,425 | 3,430 | 3,325 | 3,355 | -140 | -4% | 90,200 |
| 2022/01/21 | 3,445 | 3,535 | 3,375 | 3,495 | -90 | -2.5% | 107,900 |
| 2022/01/20 | 3,445 | 3,670 | 3,430 | 3,585 | +70 | +2% | 162,800 |
| 2022/01/19 | 3,645 | 3,725 | 3,480 | 3,515 | -230 | -6.1% | 202,300 |
| 2022/01/18 | 3,725 | 3,915 | 3,635 | 3,745 | -30 | -0.8% | 168,300 |
| 2022/01/17 | 4,040 | 4,040 | 3,725 | 3,775 | -210 | -5.3% | 145,800 |
| 2022/01/14 | 3,985 | 4,030 | 3,910 | 3,985 | -70 | -1.7% | 100,100 |
| 2022/01/13 | 4,110 | 4,170 | 3,995 | 4,055 | -80 | -1.9% | 78,600 |
| 2022/01/12 | 4,065 | 4,140 | 4,040 | 4,135 | +200 | +5.1% | 72,700 |
| 2022/01/11 | 4,055 | 4,060 | 3,865 | 3,935 | -220 | -5.3% | 117,500 |
| 2022/01/07 | 4,160 | 4,170 | 4,025 | 4,155 | +105 | +2.6% | 74,800 |
| 2022/01/06 | 4,110 | 4,190 | 4,020 | 4,050 | -155 | -3.7% | 123,000 |
| 2022/01/05 | 4,350 | 4,370 | 4,175 | 4,205 | -240 | -5.4% | 109,800 |
| 2022/01/04 | 4,670 | 4,670 | 4,345 | 4,445 | -155 | -3.4% | 112,600 |
| 2021/12/30 | 4,575 | 4,685 | 4,545 | 4,600 | -45 | -1% | 63,700 |
| 2021/12/29 | 4,625 | 4,740 | 4,520 | 4,645 | -50 | -1.1% | 99,500 |
| 2021/12/28 | 4,785 | 4,785 | 4,465 | 4,695 | -130 | -2.7% | 227,100 |
| 2021/12/27 | 4,810 | 4,830 | 4,685 | 4,825 | +15 | +0.3% | 131,100 |
| 2021/12/24 | 4,755 | 4,945 | 4,730 | 4,810 | +40 | +0.8% | 131,400 |
| 2021/12/23 | 4,680 | 4,800 | 4,560 | 4,770 | +230 | +5.1% | 157,300 |
| 2021/12/22 | 4,375 | 4,580 | 4,330 | 4,540 | +220 | +5.1% | 94,700 |
| 2021/12/21 | 4,200 | 4,365 | 4,105 | 4,320 | +170 | +4.1% | 88,600 |
| 2021/12/20 | 4,250 | 4,370 | 4,115 | 4,150 | -105 | -2.5% | 113,800 |
| 2021/12/17 | 4,220 | 4,395 | 4,180 | 4,255 | -55 | -1.3% | 83,900 |
| 2021/12/16 | 4,635 | 4,645 | 4,305 | 4,310 | -190 | -4.2% | 111,500 |
| 2021/12/15 | 4,325 | 4,500 | 4,270 | 4,500 | +175 | +4% | 77,100 |
| 2021/12/14 | 4,380 | 4,420 | 4,250 | 4,325 | -125 | -2.8% | 75,300 |
| 2021/12/13 | 4,570 | 4,590 | 4,360 | 4,450 | -75 | -1.7% | 79,500 |
| 2021/12/10 | 4,560 | 4,650 | 4,465 | 4,525 | -105 | -2.3% | 84,000 |
| 2021/12/09 | 4,590 | 4,775 | 4,560 | 4,630 | -20 | -0.4% | 108,300 |
| 2021/12/08 | 4,655 | 4,730 | 4,550 | 4,650 | +135 | +3% | 108,500 |
| 2021/12/07 | 4,335 | 4,545 | 4,290 | 4,515 | +320 | +7.6% | 149,400 |
| 2021/12/06 | 4,355 | 4,365 | 4,155 | 4,195 | -230 | -5.2% | 108,200 |
| 2021/12/03 | 4,180 | 4,430 | 4,075 | 4,425 | +245 | +5.9% | 141,100 |
| 2021/12/02 | 4,190 | 4,290 | 4,115 | 4,180 | -80 | -1.9% | 189,300 |
| 2021/12/01 | 4,650 | 4,675 | 4,250 | 4,260 | -330 | -7.2% | 282,100 |
| 2021/11/30 | 4,795 | 4,845 | 4,535 | 4,590 | +50 | +1.1% | 140,100 |
| 2021/11/29 | 4,550 | 4,780 | 4,510 | 4,540 | -40 | -0.9% | 153,500 |
| 2021/11/26 | 4,940 | 4,950 | 4,510 | 4,580 | -520 | -10.2% | 320,600 |
| 2021/11/25 | 5,130 | 5,300 | 5,020 | 5,100 | -50 | -1% | 152,800 |
| 2021/11/24 | 4,970 | 5,150 | 4,955 | 5,150 | +90 | +1.8% | 174,900 |
| 2021/11/22 | 4,845 | 5,090 | 4,820 | 5,060 | +160 | +3.3% | 197,900 |
| 2021/11/19 | 4,760 | 4,935 | 4,690 | 4,900 | +210 | +4.5% | 242,100 |
| 2021/11/18 | 4,360 | 4,785 | 4,220 | 4,690 | +330 | +7.6% | 353,500 |
| 2021/11/17 | 4,300 | 4,415 | 4,240 | 4,360 | +40 | +0.9% | 163,100 |
| 2021/11/16 | 4,035 | 4,530 | 3,925 | 4,320 | +175 | +4.2% | 364,800 |
801～
850
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
