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 |
|---|---|---|---|---|---|---|---|
| 2025/02/20 | 1,158 | 1,183 | 1,154 | 1,170 | +6 | +0.5% | 69,000 |
| 2025/02/19 | 1,168 | 1,188 | 1,156 | 1,164 | -21 | -1.8% | 95,700 |
| 2025/02/18 | 1,171 | 1,187 | 1,165 | 1,185 | +15 | +1.3% | 76,800 |
| 2025/02/17 | 1,200 | 1,201 | 1,168 | 1,170 | -41 | -3.4% | 194,100 |
| 2025/02/14 | 1,250 | 1,250 | 1,205 | 1,211 | -40 | -3.2% | 120,500 |
| 2025/02/13 | 1,257 | 1,259 | 1,232 | 1,251 | +8 | +0.6% | 69,800 |
| 2025/02/12 | 1,270 | 1,283 | 1,241 | 1,243 | -18 | -1.4% | 141,200 |
| 2025/02/10 | 1,253 | 1,273 | 1,221 | 1,261 | +4 | +0.3% | 176,800 |
| 2025/02/07 | 1,409 | 1,436 | 1,236 | 1,257 | -165 | -11.6% | 440,100 |
| 2025/02/06 | 1,390 | 1,423 | 1,390 | 1,422 | +13 | +0.9% | 63,200 |
| 2025/02/05 | 1,390 | 1,414 | 1,379 | 1,409 | +19 | +1.4% | 77,100 |
| 2025/02/04 | 1,368 | 1,399 | 1,349 | 1,390 | +51 | +3.8% | 82,700 |
| 2025/02/03 | 1,372 | 1,372 | 1,328 | 1,339 | -61 | -4.4% | 172,100 |
| 2025/01/31 | 1,417 | 1,420 | 1,371 | 1,400 | -47 | -3.2% | 124,900 |
| 2025/01/30 | 1,450 | 1,452 | 1,431 | 1,447 | +2 | +0.1% | 96,000 |
| 2025/01/29 | 1,441 | 1,479 | 1,440 | 1,445 | -2 | -0.1% | 139,600 |
| 2025/01/28 | 1,365 | 1,452 | 1,357 | 1,447 | +75 | +5.5% | 174,700 |
| 2025/01/27 | 1,355 | 1,395 | 1,338 | 1,372 | +27 | +2% | 209,000 |
| 2025/01/24 | 1,270 | 1,354 | 1,270 | 1,345 | +79 | +6.2% | 186,100 |
| 2025/01/23 | 1,305 | 1,307 | 1,251 | 1,266 | -38 | -2.9% | 106,700 |
| 2025/01/22 | 1,260 | 1,304 | 1,260 | 1,304 | +46 | +3.7% | 95,400 |
| 2025/01/21 | 1,265 | 1,267 | 1,246 | 1,258 | ±0 | ±0% | 58,300 |
| 2025/01/20 | 1,250 | 1,270 | 1,243 | 1,258 | +6 | +0.5% | 32,700 |
| 2025/01/17 | 1,235 | 1,252 | 1,229 | 1,252 | +9 | +0.7% | 51,100 |
| 2025/01/16 | 1,288 | 1,288 | 1,230 | 1,243 | -24 | -1.9% | 96,600 |
| 2025/01/15 | 1,247 | 1,292 | 1,247 | 1,267 | +29 | +2.3% | 100,800 |
| 2025/01/14 | 1,237 | 1,260 | 1,228 | 1,238 | +1 | +0.1% | 58,300 |
| 2025/01/10 | 1,241 | 1,258 | 1,234 | 1,237 | -7 | -0.6% | 53,000 |
| 2025/01/09 | 1,272 | 1,276 | 1,232 | 1,244 | -47 | -3.6% | 132,100 |
| 2025/01/08 | 1,302 | 1,312 | 1,279 | 1,291 | -19 | -1.5% | 99,900 |
| 2025/01/07 | 1,299 | 1,319 | 1,290 | 1,310 | +28 | +2.2% | 89,400 |
| 2025/01/06 | 1,301 | 1,313 | 1,282 | 1,282 | -12 | -0.9% | 86,200 |
| 2024/12/30 | 1,293 | 1,313 | 1,293 | 1,294 | -12 | -0.9% | 53,100 |
| 2024/12/27 | 1,298 | 1,321 | 1,292 | 1,306 | +18 | +1.4% | 68,700 |
| 2024/12/26 | 1,279 | 1,309 | 1,279 | 1,288 | +11 | +0.9% | 88,600 |
| 2024/12/25 | 1,261 | 1,286 | 1,261 | 1,277 | +26 | +2.1% | 81,100 |
| 2024/12/24 | 1,250 | 1,265 | 1,233 | 1,251 | +6 | +0.5% | 112,600 |
| 2024/12/23 | 1,284 | 1,284 | 1,239 | 1,245 | -23 | -1.8% | 121,100 |
| 2024/12/20 | 1,250 | 1,287 | 1,250 | 1,268 | +18 | +1.4% | 63,800 |
| 2024/12/19 | 1,253 | 1,264 | 1,249 | 1,250 | -26 | -2% | 94,200 |
| 2024/12/18 | 1,275 | 1,299 | 1,260 | 1,276 | +1 | +0.1% | 73,200 |
| 2024/12/17 | 1,270 | 1,289 | 1,261 | 1,275 | ±0 | ±0% | 58,400 |
| 2024/12/16 | 1,295 | 1,295 | 1,263 | 1,275 | -31 | -2.4% | 106,600 |
| 2024/12/13 | 1,320 | 1,327 | 1,293 | 1,306 | -16 | -1.2% | 61,500 |
| 2024/12/12 | 1,300 | 1,332 | 1,300 | 1,322 | +28 | +2.2% | 96,800 |
| 2024/12/11 | 1,317 | 1,317 | 1,282 | 1,294 | -22 | -1.7% | 75,800 |
| 2024/12/10 | 1,326 | 1,344 | 1,316 | 1,316 | -23 | -1.7% | 49,600 |
| 2024/12/09 | 1,290 | 1,339 | 1,290 | 1,339 | +53 | +4.1% | 94,500 |
| 2024/12/06 | 1,322 | 1,332 | 1,285 | 1,286 | -51 | -3.8% | 131,300 |
| 2024/12/05 | 1,341 | 1,370 | 1,335 | 1,337 | -12 | -0.9% | 68,100 |
51～
100
件表示中 / 1249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 | 127,400円 | +48.9% | +51.3% | 0.00% | 20.73倍 | 2.85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 | 71,000円 | +0.6% | -16.0% | 2.82% | 21.38倍 | 2.31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 |
| ＦＣＥ | 56,000円 | +14.9% | +29.6% | 1.25% | 19.53倍 | 3.65倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| アシロ | 167,700円 | +31.9% | +295.3% | 2.02% | 14.73倍 | 5.36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 |
| ＭＩＣ | 170,200円 | +18.6% | +53.5% | 1.41% | 21.28倍 | 1.76倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
市場注目の銘柄
チャート関連のコラム
