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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 3,375 | 3,500 | 3,300 | 3,460 | +150 | +4.5% | 254,800 |
| 2021/08/31 | 3,320 | 3,395 | 3,255 | 3,310 | +30 | +0.9% | 134,000 |
| 2021/08/30 | 3,350 | 3,370 | 3,230 | 3,280 | -10 | -0.3% | 125,300 |
| 2021/08/27 | 3,160 | 3,295 | 3,065 | 3,290 | +155 | +4.9% | 165,500 |
| 2021/08/26 | 3,115 | 3,185 | 3,110 | 3,135 | +20 | +0.6% | 68,900 |
| 2021/08/25 | 3,195 | 3,200 | 3,105 | 3,115 | -35 | -1.1% | 77,900 |
| 2021/08/24 | 3,175 | 3,190 | 3,105 | 3,150 | +65 | +2.1% | 86,300 |
| 2021/08/23 | 3,100 | 3,180 | 3,045 | 3,085 | +55 | +1.8% | 93,700 |
| 2021/08/20 | 3,110 | 3,165 | 3,025 | 3,030 | -80 | -2.6% | 87,200 |
| 2021/08/19 | 3,100 | 3,245 | 3,090 | 3,110 | -55 | -1.7% | 130,000 |
| 2021/08/18 | 3,065 | 3,205 | 3,025 | 3,165 | +140 | +4.6% | 214,000 |
| 2021/08/17 | 3,170 | 3,170 | 2,999 | 3,025 | -145 | -4.6% | 199,500 |
| 2021/08/16 | 3,210 | 3,215 | 3,105 | 3,170 | -75 | -2.3% | 116,600 |
| 2021/08/13 | 3,240 | 3,280 | 3,180 | 3,245 | -65 | -2% | 150,000 |
| 2021/08/12 | 3,300 | 3,345 | 3,205 | 3,310 | +80 | +2.5% | 155,500 |
| 2021/08/11 | 3,280 | 3,300 | 3,115 | 3,230 | -45 | -1.4% | 231,700 |
| 2021/08/10 | 3,150 | 3,340 | 3,085 | 3,275 | -345 | -9.5% | 472,500 |
| 2021/08/06 | 3,615 | 3,670 | 3,540 | 3,620 | +5 | +0.1% | 158,400 |
| 2021/08/05 | 3,700 | 3,740 | 3,555 | 3,615 | -75 | -2% | 169,000 |
| 2021/08/04 | 3,775 | 3,775 | 3,605 | 3,690 | -115 | -3% | 185,200 |
| 2021/08/03 | 3,800 | 3,905 | 3,720 | 3,805 | +10 | +0.3% | 113,700 |
| 2021/08/02 | 3,875 | 3,890 | 3,725 | 3,795 | -115 | -2.9% | 160,200 |
| 2021/07/30 | 4,125 | 4,125 | 3,805 | 3,910 | -185 | -4.5% | 218,600 |
| 2021/07/29 | 4,115 | 4,180 | 4,060 | 4,095 | -60 | -1.4% | 100,900 |
| 2021/07/28 | 4,310 | 4,310 | 4,095 | 4,155 | -150 | -3.5% | 156,600 |
| 2021/07/27 | 4,440 | 4,440 | 4,230 | 4,305 | -100 | -2.3% | 111,100 |
| 2021/07/26 | 4,335 | 4,465 | 4,270 | 4,405 | +130 | +3% | 164,500 |
| 2021/07/21 | 4,155 | 4,305 | 4,140 | 4,275 | +125 | +3% | 159,500 |
| 2021/07/20 | 4,300 | 4,390 | 4,060 | 4,150 | -10 | -0.2% | 235,300 |
| 2021/07/19 | 4,345 | 4,345 | 4,045 | 4,160 | -280 | -6.3% | 316,600 |
| 2021/07/16 | 4,390 | 4,440 | 4,335 | 4,440 | +35 | +0.8% | 100,900 |
| 2021/07/15 | 4,460 | 4,500 | 4,265 | 4,405 | -40 | -0.9% | 312,200 |
| 2021/07/14 | 4,195 | 4,480 | 4,195 | 4,445 | +265 | +6.3% | 262,200 |
| 2021/07/13 | 4,240 | 4,350 | 4,110 | 4,180 | +5 | +0.1% | 177,600 |
| 2021/07/12 | 4,200 | 4,240 | 4,055 | 4,175 | +45 | +1.1% | 177,600 |
| 2021/07/09 | 3,920 | 4,190 | 3,875 | 4,130 | +265 | +6.9% | 219,400 |
| 2021/07/08 | 3,970 | 4,000 | 3,785 | 3,865 | -140 | -3.5% | 204,500 |
| 2021/07/07 | 3,965 | 4,135 | 3,965 | 4,005 | ±0 | ±0% | 130,500 |
| 2021/07/06 | 3,900 | 4,045 | 3,890 | 4,005 | +70 | +1.8% | 176,400 |
| 2021/07/05 | 4,100 | 4,300 | 3,920 | 3,935 | -210 | -5.1% | 353,400 |
| 2021/07/02 | 4,195 | 4,380 | 4,050 | 4,145 | -20 | -0.5% | 405,400 |
| 2021/07/01 | 4,005 | 4,200 | 3,935 | 4,165 | +160 | +4% | 274,800 |
| 2021/06/30 | 3,995 | 4,050 | 3,905 | 4,005 | -20 | -0.5% | 242,000 |
| 2021/06/29 | 3,850 | 4,050 | 3,830 | 4,025 | +200 | +5.2% | 481,900 |
| 2021/06/28 | 3,610 | 3,865 | 3,605 | 3,825 | +195 | +5.4% | 427,300 |
| 2021/06/25 | 3,500 | 3,685 | 3,405 | 3,630 | +130 | +3.7% | 280,000 |
| 2021/06/24 | 3,525 | 3,670 | 3,480 | 3,500 | -40 | -1.1% | 259,800 |
| 2021/06/23 | 3,335 | 3,625 | 3,290 | 3,540 | +275 | +8.4% | 547,300 |
| 2021/06/22 | 3,330 | 3,360 | 3,200 | 3,265 | -95 | -2.8% | 159,900 |
| 2021/06/21 | 3,250 | 3,380 | 3,200 | 3,360 | +40 | +1.2% | 110,000 |
901～
950
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
