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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 3,370 | 3,405 | 3,265 | 3,320 | -20 | -0.6% | 104,900 |
| 2021/06/17 | 3,360 | 3,360 | 3,265 | 3,340 | +5 | +0.1% | 65,200 |
| 2021/06/16 | 3,220 | 3,360 | 3,180 | 3,335 | +45 | +1.4% | 124,700 |
| 2021/06/15 | 3,220 | 3,330 | 3,165 | 3,290 | +120 | +3.8% | 181,900 |
| 2021/06/14 | 3,125 | 3,170 | 3,040 | 3,170 | +115 | +3.8% | 90,900 |
| 2021/06/11 | 3,090 | 3,145 | 3,050 | 3,055 | +5 | +0.2% | 52,900 |
| 2021/06/10 | 3,120 | 3,130 | 3,040 | 3,050 | -85 | -2.7% | 76,900 |
| 2021/06/09 | 3,155 | 3,175 | 3,055 | 3,135 | -40 | -1.3% | 90,400 |
| 2021/06/08 | 3,125 | 3,185 | 3,125 | 3,175 | +50 | +1.6% | 65,600 |
| 2021/06/07 | 3,220 | 3,285 | 3,090 | 3,125 | -70 | -2.2% | 116,400 |
| 2021/06/04 | 3,270 | 3,335 | 3,125 | 3,195 | -100 | -3% | 146,300 |
| 2021/06/03 | 3,270 | 3,315 | 3,155 | 3,295 | -5 | -0.2% | 199,300 |
| 2021/06/02 | 3,400 | 3,470 | 3,280 | 3,300 | -70 | -2.1% | 172,200 |
| 2021/06/01 | 3,310 | 3,390 | 3,240 | 3,370 | +35 | +1% | 242,300 |
| 2021/05/31 | 3,225 | 3,360 | 3,225 | 3,335 | +80 | +2.5% | 207,600 |
| 2021/05/28 | 3,095 | 3,275 | 3,050 | 3,255 | +200 | +6.5% | 279,500 |
| 2021/05/27 | 2,987 | 3,080 | 2,968 | 3,055 | +50 | +1.7% | 163,700 |
| 2021/05/26 | 2,867 | 3,035 | 2,867 | 3,005 | +118 | +4.1% | 158,900 |
| 2021/05/25 | 2,929 | 2,950 | 2,855 | 2,887 | -17 | -0.6% | 143,000 |
| 2021/05/24 | 3,035 | 3,035 | 2,853 | 2,904 | -166 | -5.4% | 306,100 |
| 2021/05/21 | 3,030 | 3,100 | 2,980 | 3,070 | +128 | +4.4% | 159,600 |
| 2021/05/20 | 3,005 | 3,075 | 2,931 | 2,942 | -88 | -2.9% | 249,100 |
| 2021/05/19 | 2,715 | 3,080 | 2,693 | 3,030 | +267 | +9.7% | 444,000 |
| 2021/05/18 | 2,709 | 2,770 | 2,570 | 2,763 | +39 | +1.4% | 553,900 |
| 2021/05/17 | 2,904 | 3,045 | 2,715 | 2,724 | -50 | -1.8% | 490,000 |
| 2021/05/14 | 2,851 | 2,895 | 2,736 | 2,774 | -51 | -1.8% | 225,800 |
| 2021/05/13 | 2,717 | 2,915 | 2,679 | 2,825 | +24 | +0.9% | 200,000 |
| 2021/05/12 | 2,873 | 2,940 | 2,751 | 2,801 | -51 | -1.8% | 194,000 |
| 2021/05/11 | 2,979 | 2,979 | 2,841 | 2,852 | -145 | -4.8% | 208,600 |
| 2021/05/10 | 2,959 | 3,015 | 2,916 | 2,997 | +26 | +0.9% | 107,500 |
| 2021/05/07 | 3,015 | 3,040 | 2,952 | 2,971 | -44 | -1.5% | 113,800 |
| 2021/05/06 | 3,085 | 3,100 | 2,987 | 3,015 | -45 | -1.5% | 120,700 |
| 2021/04/30 | 3,095 | 3,095 | 2,998 | 3,060 | -50 | -1.6% | 119,900 |
| 2021/04/28 | 3,080 | 3,125 | 3,045 | 3,110 | +10 | +0.3% | 65,900 |
| 2021/04/27 | 3,250 | 3,250 | 3,085 | 3,100 | -150 | -4.6% | 112,300 |
| 2021/04/26 | 3,260 | 3,275 | 3,115 | 3,250 | -10 | -0.3% | 237,400 |
| 2021/04/23 | 3,100 | 3,310 | 3,075 | 3,260 | +160 | +5.2% | 298,600 |
| 2021/04/22 | 2,995 | 3,125 | 2,995 | 3,100 | +153 | +5.2% | 107,500 |
| 2021/04/21 | 3,005 | 3,050 | 2,914 | 2,947 | -98 | -3.2% | 241,200 |
| 2021/04/20 | 3,070 | 3,125 | 3,040 | 3,045 | -80 | -2.6% | 113,200 |
| 2021/04/19 | 3,110 | 3,155 | 3,080 | 3,125 | +15 | +0.5% | 54,900 |
| 2021/04/16 | 3,055 | 3,110 | 3,010 | 3,110 | +55 | +1.8% | 118,500 |
| 2021/04/15 | 3,115 | 3,125 | 3,030 | 3,055 | -60 | -1.9% | 112,700 |
| 2021/04/14 | 3,080 | 3,135 | 3,065 | 3,115 | +40 | +1.3% | 76,700 |
| 2021/04/13 | 3,135 | 3,155 | 3,060 | 3,075 | -55 | -1.8% | 92,600 |
| 2021/04/12 | 3,160 | 3,220 | 3,120 | 3,130 | +10 | +0.3% | 86,400 |
| 2021/04/09 | 3,160 | 3,200 | 3,080 | 3,120 | -80 | -2.5% | 209,100 |
| 2021/04/08 | 3,125 | 3,210 | 3,125 | 3,200 | +25 | +0.8% | 75,200 |
| 2021/04/07 | 3,200 | 3,230 | 3,120 | 3,175 | -35 | -1.1% | 143,900 |
| 2021/04/06 | 3,250 | 3,280 | 3,150 | 3,210 | -90 | -2.7% | 243,000 |
951～
1000
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
