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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 4,145 | 4,170 | 3,940 | 4,145 | -70 | -1.7% | 266,300 |
| 2021/11/12 | 3,810 | 4,300 | 3,810 | 4,215 | +615 | +17.1% | 725,500 |
| 2021/11/11 | 3,720 | 3,750 | 3,540 | 3,600 | -160 | -4.3% | 154,000 |
| 2021/11/10 | 3,620 | 3,770 | 3,620 | 3,760 | +180 | +5% | 84,700 |
| 2021/11/09 | 3,615 | 3,620 | 3,525 | 3,580 | -50 | -1.4% | 71,400 |
| 2021/11/08 | 3,720 | 3,720 | 3,560 | 3,630 | -115 | -3.1% | 107,000 |
| 2021/11/05 | 3,755 | 3,820 | 3,725 | 3,745 | +10 | +0.3% | 51,800 |
| 2021/11/04 | 3,785 | 3,820 | 3,715 | 3,735 | +5 | +0.1% | 40,100 |
| 2021/11/02 | 3,725 | 3,795 | 3,685 | 3,730 | ±0 | ±0% | 61,800 |
| 2021/11/01 | 3,750 | 3,850 | 3,700 | 3,730 | +50 | +1.4% | 65,500 |
| 2021/10/29 | 3,670 | 3,715 | 3,580 | 3,680 | -15 | -0.4% | 68,700 |
| 2021/10/28 | 3,785 | 3,800 | 3,655 | 3,695 | -90 | -2.4% | 97,000 |
| 2021/10/27 | 3,850 | 3,950 | 3,770 | 3,785 | -65 | -1.7% | 63,400 |
| 2021/10/26 | 3,875 | 3,895 | 3,810 | 3,850 | -25 | -0.6% | 63,000 |
| 2021/10/25 | 3,800 | 3,910 | 3,795 | 3,875 | +20 | +0.5% | 67,900 |
| 2021/10/22 | 3,750 | 3,935 | 3,735 | 3,855 | +130 | +3.5% | 126,900 |
| 2021/10/21 | 3,795 | 3,870 | 3,710 | 3,725 | -110 | -2.9% | 115,100 |
| 2021/10/20 | 3,695 | 3,880 | 3,695 | 3,835 | +145 | +3.9% | 203,300 |
| 2021/10/19 | 3,500 | 3,690 | 3,460 | 3,690 | +220 | +6.3% | 178,500 |
| 2021/10/18 | 3,455 | 3,535 | 3,400 | 3,470 | -10 | -0.3% | 82,700 |
| 2021/10/15 | 3,375 | 3,520 | 3,365 | 3,480 | +105 | +3.1% | 99,300 |
| 2021/10/14 | 3,360 | 3,410 | 3,345 | 3,375 | +80 | +2.4% | 81,200 |
| 2021/10/13 | 3,275 | 3,355 | 3,240 | 3,295 | +20 | +0.6% | 59,100 |
| 2021/10/12 | 3,270 | 3,365 | 3,235 | 3,275 | +20 | +0.6% | 82,600 |
| 2021/10/11 | 3,240 | 3,280 | 3,170 | 3,255 | +15 | +0.5% | 38,400 |
| 2021/10/08 | 3,190 | 3,340 | 3,170 | 3,240 | +130 | +4.2% | 164,700 |
| 2021/10/07 | 2,988 | 3,130 | 2,988 | 3,110 | +158 | +5.4% | 113,500 |
| 2021/10/06 | 3,120 | 3,140 | 2,922 | 2,952 | -128 | -4.2% | 178,600 |
| 2021/10/05 | 3,050 | 3,130 | 3,025 | 3,080 | -35 | -1.1% | 88,100 |
| 2021/10/04 | 3,230 | 3,285 | 3,090 | 3,115 | -120 | -3.7% | 98,600 |
| 2021/10/01 | 3,215 | 3,280 | 3,185 | 3,235 | +35 | +1.1% | 58,100 |
| 2021/09/30 | 3,235 | 3,235 | 3,155 | 3,200 | -10 | -0.3% | 37,100 |
| 2021/09/29 | 3,175 | 3,210 | 3,140 | 3,210 | -15 | -0.5% | 53,800 |
| 2021/09/28 | 3,350 | 3,350 | 3,175 | 3,225 | -105 | -3.2% | 89,100 |
| 2021/09/27 | 3,325 | 3,415 | 3,315 | 3,330 | +20 | +0.6% | 86,700 |
| 2021/09/24 | 3,230 | 3,375 | 3,210 | 3,310 | +170 | +5.4% | 96,100 |
| 2021/09/22 | 3,270 | 3,270 | 3,090 | 3,140 | -140 | -4.3% | 180,000 |
| 2021/09/21 | 3,175 | 3,330 | 3,165 | 3,280 | -70 | -2.1% | 65,100 |
| 2021/09/17 | 3,215 | 3,350 | 3,215 | 3,350 | +135 | +4.2% | 69,400 |
| 2021/09/16 | 3,260 | 3,265 | 3,165 | 3,215 | -10 | -0.3% | 77,100 |
| 2021/09/15 | 3,240 | 3,280 | 3,175 | 3,225 | -60 | -1.8% | 61,900 |
| 2021/09/14 | 3,280 | 3,290 | 3,240 | 3,285 | -10 | -0.3% | 51,900 |
| 2021/09/13 | 3,340 | 3,345 | 3,260 | 3,295 | -40 | -1.2% | 44,900 |
| 2021/09/10 | 3,270 | 3,355 | 3,235 | 3,335 | +70 | +2.1% | 56,400 |
| 2021/09/09 | 3,340 | 3,340 | 3,235 | 3,265 | -90 | -2.7% | 79,900 |
| 2021/09/08 | 3,360 | 3,375 | 3,305 | 3,355 | +15 | +0.4% | 57,700 |
| 2021/09/07 | 3,350 | 3,410 | 3,305 | 3,340 | -10 | -0.3% | 72,800 |
| 2021/09/06 | 3,320 | 3,400 | 3,300 | 3,350 | -5 | -0.1% | 95,100 |
| 2021/09/03 | 3,410 | 3,450 | 3,315 | 3,355 | -85 | -2.5% | 161,100 |
| 2021/09/02 | 3,480 | 3,530 | 3,400 | 3,440 | -20 | -0.6% | 162,200 |
851～
900
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
