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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 1,341 | 1,370 | 1,335 | 1,337 | -12 | -0.9% | 68,100 |
| 2024/12/04 | 1,377 | 1,377 | 1,336 | 1,349 | -27 | -2% | 125,200 |
| 2024/12/03 | 1,385 | 1,398 | 1,371 | 1,376 | -8 | -0.6% | 56,600 |
| 2024/12/02 | 1,385 | 1,393 | 1,362 | 1,384 | -9 | -0.6% | 93,500 |
| 2024/11/29 | 1,390 | 1,406 | 1,378 | 1,393 | -11 | -0.8% | 74,300 |
| 2024/11/28 | 1,393 | 1,423 | 1,393 | 1,404 | -19 | -1.3% | 85,100 |
| 2024/11/27 | 1,434 | 1,434 | 1,390 | 1,423 | -13 | -0.9% | 113,500 |
| 2024/11/26 | 1,474 | 1,474 | 1,423 | 1,436 | -38 | -2.6% | 98,800 |
| 2024/11/25 | 1,481 | 1,534 | 1,469 | 1,474 | -12 | -0.8% | 154,100 |
| 2024/11/22 | 1,529 | 1,533 | 1,475 | 1,486 | -16 | -1.1% | 87,600 |
| 2024/11/21 | 1,540 | 1,541 | 1,481 | 1,502 | -29 | -1.9% | 85,600 |
| 2024/11/20 | 1,499 | 1,533 | 1,498 | 1,531 | +55 | +3.7% | 130,000 |
| 2024/11/19 | 1,448 | 1,476 | 1,434 | 1,476 | +35 | +2.4% | 79,000 |
| 2024/11/18 | 1,383 | 1,452 | 1,376 | 1,441 | +47 | +3.4% | 113,400 |
| 2024/11/15 | 1,392 | 1,419 | 1,383 | 1,394 | -8 | -0.6% | 139,700 |
| 2024/11/14 | 1,426 | 1,438 | 1,395 | 1,402 | -24 | -1.7% | 155,200 |
| 2024/11/13 | 1,490 | 1,496 | 1,419 | 1,426 | -70 | -4.7% | 168,800 |
| 2024/11/12 | 1,449 | 1,502 | 1,433 | 1,496 | +74 | +5.2% | 209,600 |
| 2024/11/11 | 1,549 | 1,549 | 1,401 | 1,422 | -145 | -9.3% | 375,500 |
| 2024/11/08 | 1,706 | 1,743 | 1,523 | 1,567 | -128 | -7.6% | 469,100 |
| 2024/11/07 | 1,700 | 1,709 | 1,670 | 1,695 | +9 | +0.5% | 79,000 |
| 2024/11/06 | 1,698 | 1,717 | 1,675 | 1,686 | +12 | +0.7% | 60,500 |
| 2024/11/05 | 1,683 | 1,698 | 1,659 | 1,674 | +1 | +0.1% | 48,900 |
| 2024/11/01 | 1,682 | 1,704 | 1,673 | 1,673 | -37 | -2.2% | 62,300 |
| 2024/10/31 | 1,699 | 1,753 | 1,691 | 1,710 | -20 | -1.2% | 79,700 |
| 2024/10/30 | 1,707 | 1,743 | 1,691 | 1,730 | +31 | +1.8% | 78,500 |
| 2024/10/29 | 1,665 | 1,716 | 1,654 | 1,699 | +34 | +2% | 64,400 |
| 2024/10/28 | 1,572 | 1,668 | 1,555 | 1,665 | +89 | +5.6% | 136,000 |
| 2024/10/25 | 1,640 | 1,647 | 1,568 | 1,576 | -94 | -5.6% | 266,100 |
| 2024/10/24 | 1,705 | 1,708 | 1,628 | 1,670 | -52 | -3% | 221,500 |
| 2024/10/23 | 1,710 | 1,732 | 1,689 | 1,722 | +2 | +0.1% | 80,100 |
| 2024/10/22 | 1,756 | 1,777 | 1,711 | 1,720 | -25 | -1.4% | 107,000 |
| 2024/10/21 | 1,727 | 1,766 | 1,711 | 1,745 | +18 | +1% | 70,900 |
| 2024/10/18 | 1,761 | 1,761 | 1,700 | 1,727 | -48 | -2.7% | 118,000 |
| 2024/10/17 | 1,790 | 1,814 | 1,760 | 1,775 | -15 | -0.8% | 72,400 |
| 2024/10/16 | 1,755 | 1,838 | 1,752 | 1,790 | -4 | -0.2% | 109,500 |
| 2024/10/15 | 1,757 | 1,815 | 1,754 | 1,794 | +85 | +5% | 155,700 |
| 2024/10/11 | 1,687 | 1,725 | 1,685 | 1,709 | +27 | +1.6% | 74,000 |
| 2024/10/10 | 1,660 | 1,700 | 1,659 | 1,682 | +31 | +1.9% | 106,100 |
| 2024/10/09 | 1,620 | 1,654 | 1,600 | 1,651 | +48 | +3% | 79,600 |
| 2024/10/08 | 1,688 | 1,688 | 1,594 | 1,603 | -85 | -5% | 184,800 |
| 2024/10/07 | 1,647 | 1,698 | 1,642 | 1,688 | +73 | +4.5% | 109,200 |
| 2024/10/04 | 1,607 | 1,662 | 1,596 | 1,615 | +1 | +0.1% | 84,400 |
| 2024/10/03 | 1,630 | 1,638 | 1,603 | 1,614 | +15 | +0.9% | 67,200 |
| 2024/10/02 | 1,650 | 1,664 | 1,589 | 1,599 | -67 | -4% | 197,700 |
| 2024/10/01 | 1,695 | 1,701 | 1,650 | 1,666 | -32 | -1.9% | 118,900 |
| 2024/09/30 | 1,690 | 1,738 | 1,666 | 1,698 | -32 | -1.8% | 111,900 |
| 2024/09/27 | 1,736 | 1,737 | 1,702 | 1,730 | -7 | -0.4% | 87,300 |
| 2024/09/26 | 1,756 | 1,760 | 1,705 | 1,737 | -28 | -1.6% | 80,000 |
| 2024/09/25 | 1,796 | 1,805 | 1,765 | 1,765 | -7 | -0.4% | 49,100 |
101～
150
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
