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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 7,670 | 7,710 | 7,000 | 7,110 | -560 | -7.3% | 232,800 |
| 2020/05/27 | 7,800 | 7,980 | 7,470 | 7,670 | +40 | +0.5% | 186,500 |
| 2020/05/26 | 8,160 | 8,310 | 7,350 | 7,630 | -980 | -11.4% | 323,700 |
| 2020/05/25 | 9,120 | 9,250 | 8,610 | 8,610 | -290 | -3.3% | 384,400 |
| 2020/05/22 | 8,770 | 9,080 | 8,410 | 8,900 | +340 | +4% | 557,000 |
| 2020/05/21 | 9,500 | 9,830 | 8,540 | 8,560 | -830 | -8.8% | 1,216,000 |
| 2020/05/20 | 8,050 | 9,530 | 7,880 | 9,390 | +1,360 | +16.9% | 1,525,500 |
| 2020/05/19 | 7,680 | 8,540 | 7,120 | 8,030 | +580 | +7.8% | 1,193,100 |
| 2020/05/18 | 6,850 | 7,450 | 6,460 | 7,450 | +1,000 | +15.5% | 773,200 |
| 2020/05/15 | 6,120 | 6,460 | 5,940 | 6,450 | +500 | +8.4% | 220,200 |
| 2020/05/14 | 6,200 | 6,270 | 5,930 | 5,950 | -350 | -5.6% | 98,700 |
| 2020/05/13 | 6,090 | 6,450 | 6,010 | 6,300 | +250 | +4.1% | 204,400 |
| 2020/05/12 | 6,100 | 6,420 | 5,770 | 6,050 | -60 | -1% | 248,100 |
| 2020/05/11 | 6,840 | 6,980 | 6,030 | 6,110 | -730 | -10.7% | 240,600 |
| 2020/05/08 | 7,040 | 7,600 | 6,420 | 6,840 | +70 | +1% | 758,500 |
| 2020/05/07 | 6,000 | 6,770 | 5,940 | 6,770 | +1,000 | +17.3% | 404,100 |
| 2020/05/01 | 6,200 | 6,480 | 5,710 | 5,770 | -290 | -4.8% | 657,200 |
| 2020/04/30 | 5,790 | 6,180 | 5,480 | 6,060 | +670 | +12.4% | 845,500 |
| 2020/04/28 | 4,880 | 5,390 | 4,865 | 5,390 | +700 | +14.9% | 427,600 |
| 2020/04/27 | 4,645 | 4,845 | 4,560 | 4,690 | +255 | +5.7% | 351,100 |
| 2020/04/24 | 4,880 | 5,280 | 4,350 | 4,435 | -505 | -10.2% | 866,700 |
| 2020/04/23 | 5,470 | 6,080 | 4,860 | 4,940 | -430 | -8% | 1,186,600 |
| 2020/04/22 | 4,530 | 5,370 | 4,335 | 5,370 | +320 | +6.3% | 1,529,300 |
| 2020/04/21 | 5,850 | 5,910 | 5,050 | 5,050 | -1,000 | -16.5% | 574,500 |
| 2020/04/20 | 6,430 | 6,990 | 5,920 | 6,050 | -580 | -8.7% | 1,693,300 |
| 2020/04/17 | 6,440 | 7,160 | 6,400 | 6,630 | +470 | +7.6% | 1,266,600 |
| 2020/04/16 | 5,560 | 6,300 | 5,420 | 6,160 | +500 | +8.8% | 796,300 |
| 2020/04/15 | 5,450 | 6,030 | 5,370 | 5,660 | +410 | +7.8% | 873,600 |
| 2020/04/14 | 5,950 | 5,990 | 5,000 | 5,250 | -200 | -3.7% | 1,088,200 |
| 2020/04/13 | 5,030 | 5,450 | 5,000 | 5,450 | +705 | +14.9% | 267,900 |
| 2020/04/10 | 4,150 | 4,745 | 4,060 | 4,745 | +700 | +17.3% | 626,400 |
| 2020/04/09 | 3,850 | 4,175 | 3,745 | 4,045 | +235 | +6.2% | 393,600 |
| 2020/04/08 | 3,600 | 3,950 | 3,535 | 3,810 | +150 | +4.1% | 424,100 |
| 2020/04/07 | 3,450 | 3,920 | 3,245 | 3,660 | +265 | +7.8% | 506,200 |
| 2020/04/06 | 3,525 | 3,825 | 3,300 | 3,395 | +80 | +2.4% | 628,200 |
| 2020/04/03 | 2,770 | 3,315 | 2,723 | 3,315 | +500 | +17.8% | 978,400 |
| 2020/04/02 | 2,335 | 2,823 | 2,240 | 2,815 | +492 | +21.2% | 660,300 |
| 2020/04/01 | 2,484 | 2,667 | 2,302 | 2,323 | -211 | -8.3% | 466,900 |
| 2020/03/31 | 1,960 | 2,537 | 1,860 | 2,534 | +474 | +23% | 1,035,600 |
| 2020/03/30 | 1,660 | 2,060 | 1,580 | 2,060 | - | - | 1,545,000 |
1251～
1290
件表示中 / 1290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 | 196,500円 | +18.5% | +75.1% | 1.02% | 15.98倍 | 4.03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 |
| ナレルＧ | 225,100円 | +18.7% | +5.3% | 5.11% | 8.45倍 | 1.41倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 東京個別 | 36,000円 | +8.4% | +2.2% | 3.33% | 19.59倍 | 2.24倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 楽 待 | 92,300円 | +32.0% | +41.4% | 1.08% | 16.94倍 | 3.42倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| シンメンテＨＤ | 89,500円 | +12.5% | +9.2% | 2.01% | 15.17倍 | 4.77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 |
市場注目の銘柄
チャート関連のコラム
