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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,520 | 1,520 | 1,440 | 1,451 | -109 | -7% | 345,600 |
| 2024/03/01 | 1,500 | 1,625 | 1,500 | 1,560 | +153 | +10.9% | 703,200 |
| 2024/02/29 | 1,402 | 1,420 | 1,369 | 1,407 | -13 | -0.9% | 128,900 |
| 2024/02/28 | 1,434 | 1,457 | 1,414 | 1,420 | -12 | -0.8% | 90,600 |
| 2024/02/27 | 1,391 | 1,448 | 1,386 | 1,432 | +41 | +2.9% | 153,000 |
| 2024/02/26 | 1,289 | 1,399 | 1,289 | 1,391 | +87 | +6.7% | 121,600 |
| 2024/02/22 | 1,349 | 1,349 | 1,290 | 1,304 | -31 | -2.3% | 86,900 |
| 2024/02/21 | 1,375 | 1,375 | 1,323 | 1,335 | -31 | -2.3% | 56,700 |
| 2024/02/20 | 1,349 | 1,369 | 1,322 | 1,366 | +21 | +1.6% | 77,300 |
| 2024/02/19 | 1,298 | 1,345 | 1,287 | 1,345 | +59 | +4.6% | 91,600 |
| 2024/02/16 | 1,304 | 1,338 | 1,264 | 1,286 | ±0 | ±0% | 169,300 |
| 2024/02/15 | 1,354 | 1,354 | 1,285 | 1,286 | -55 | -4.1% | 139,500 |
| 2024/02/14 | 1,236 | 1,350 | 1,236 | 1,341 | +89 | +7.1% | 195,100 |
| 2024/02/13 | 1,268 | 1,399 | 1,223 | 1,252 | -30 | -2.3% | 506,600 |
| 2024/02/09 | 1,322 | 1,343 | 1,253 | 1,282 | -51 | -3.8% | 321,100 |
| 2024/02/08 | 1,360 | 1,372 | 1,325 | 1,333 | -27 | -2% | 101,300 |
| 2024/02/07 | 1,375 | 1,375 | 1,335 | 1,360 | -15 | -1.1% | 109,400 |
| 2024/02/06 | 1,385 | 1,386 | 1,357 | 1,375 | -14 | -1% | 79,100 |
| 2024/02/05 | 1,370 | 1,397 | 1,346 | 1,389 | +25 | +1.8% | 107,600 |
| 2024/02/02 | 1,356 | 1,397 | 1,345 | 1,364 | +8 | +0.6% | 105,700 |
| 2024/02/01 | 1,357 | 1,373 | 1,327 | 1,356 | -28 | -2% | 117,100 |
| 2024/01/31 | 1,361 | 1,384 | 1,345 | 1,384 | +5 | +0.4% | 70,800 |
| 2024/01/30 | 1,437 | 1,444 | 1,361 | 1,379 | -58 | -4% | 173,200 |
| 2024/01/29 | 1,412 | 1,463 | 1,381 | 1,437 | +45 | +3.2% | 271,600 |
| 2024/01/26 | 1,362 | 1,414 | 1,347 | 1,392 | +6 | +0.4% | 131,400 |
| 2024/01/25 | 1,383 | 1,420 | 1,369 | 1,386 | +4 | +0.3% | 178,800 |
| 2024/01/24 | 1,330 | 1,415 | 1,327 | 1,382 | +55 | +4.1% | 409,000 |
| 2024/01/23 | 1,266 | 1,362 | 1,257 | 1,327 | +70 | +5.6% | 422,900 |
| 2024/01/22 | 1,204 | 1,260 | 1,191 | 1,257 | +71 | +6% | 131,100 |
| 2024/01/19 | 1,200 | 1,220 | 1,180 | 1,186 | ±0 | ±0% | 74,500 |
| 2024/01/18 | 1,200 | 1,221 | 1,179 | 1,186 | -21 | -1.7% | 112,700 |
| 2024/01/17 | 1,260 | 1,260 | 1,207 | 1,207 | -77 | -6% | 143,200 |
| 2024/01/16 | 1,269 | 1,315 | 1,246 | 1,284 | +25 | +2% | 188,800 |
| 2024/01/15 | 1,259 | 1,276 | 1,212 | 1,259 | +5 | +0.4% | 140,300 |
| 2024/01/12 | 1,228 | 1,259 | 1,225 | 1,254 | +24 | +2% | 137,000 |
| 2024/01/11 | 1,291 | 1,295 | 1,225 | 1,230 | -58 | -4.5% | 315,500 |
| 2024/01/10 | 1,321 | 1,327 | 1,287 | 1,288 | -42 | -3.2% | 183,900 |
| 2024/01/09 | 1,290 | 1,345 | 1,275 | 1,330 | +45 | +3.5% | 258,800 |
| 2024/01/05 | 1,265 | 1,286 | 1,236 | 1,285 | +15 | +1.2% | 200,200 |
| 2024/01/04 | 1,188 | 1,270 | 1,167 | 1,270 | +57 | +4.7% | 218,100 |
| 2023/12/29 | 1,236 | 1,276 | 1,173 | 1,213 | -21 | -1.7% | 411,900 |
| 2023/12/28 | 1,277 | 1,289 | 1,226 | 1,234 | -27 | -2.1% | 472,500 |
| 2023/12/27 | 1,220 | 1,263 | 1,180 | 1,261 | +54 | +4.5% | 416,500 |
| 2023/12/26 | 1,140 | 1,210 | 1,124 | 1,207 | +77 | +6.8% | 327,300 |
| 2023/12/25 | 1,150 | 1,165 | 1,085 | 1,130 | -7 | -0.6% | 592,300 |
| 2023/12/22 | 1,133 | 1,185 | 1,117 | 1,137 | -6 | -0.5% | 783,300 |
| 2023/12/21 | 1,110 | 1,197 | 1,109 | 1,143 | +39 | +3.5% | 846,500 |
| 2023/12/20 | 1,065 | 1,156 | 1,065 | 1,104 | +85 | +8.3% | 892,500 |
| 2023/12/19 | 1,025 | 1,031 | 999 | 1,019 | -7 | -0.7% | 130,800 |
| 2023/12/18 | 1,063 | 1,072 | 1,010 | 1,026 | -40 | -3.8% | 151,200 |
51～
100
件表示中 / 1012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 | 151,200円 | +48.9% | +51.3% | 0.00% | 24.57倍 | 3.64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 |
| ＣＬＨＤ | 140,500円 | +14.2% | +58.4% | 1.92% | 15.87倍 | 1.70倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| アトラエ | 58,400円 | +25.1% | +49.2% | 2.57% | 16.22倍 | 2.88倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」運営。組織改善ツール「Ｗｅｖｏｘ」、プロバスケも |
| シンメンテＨＤ | 138,400円 | +8.1% | +3.3% | 2.02% | 15.72倍 | 3.77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 |
| ＱＢネットＨＤ | 113,600円 | +8.7% | +13.8% | 1.94% | 9.31倍 | 1.11倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
