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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 1,803 | 1,817 | 1,772 | 1,772 | -14 | -0.8% | 85,000 |
| 2024/09/20 | 1,868 | 1,876 | 1,786 | 1,786 | -67 | -3.6% | 113,100 |
| 2024/09/19 | 1,800 | 1,860 | 1,800 | 1,853 | +78 | +4.4% | 149,000 |
| 2024/09/18 | 1,753 | 1,800 | 1,736 | 1,775 | +55 | +3.2% | 88,700 |
| 2024/09/17 | 1,732 | 1,737 | 1,693 | 1,720 | -12 | -0.7% | 104,700 |
| 2024/09/13 | 1,746 | 1,791 | 1,699 | 1,732 | -17 | -1% | 125,400 |
| 2024/09/12 | 1,724 | 1,749 | 1,692 | 1,749 | +63 | +3.7% | 136,000 |
| 2024/09/11 | 1,767 | 1,767 | 1,660 | 1,686 | -71 | -4% | 169,000 |
| 2024/09/10 | 1,741 | 1,772 | 1,720 | 1,757 | +37 | +2.2% | 108,600 |
| 2024/09/09 | 1,691 | 1,760 | 1,677 | 1,720 | -28 | -1.6% | 133,700 |
| 2024/09/06 | 1,733 | 1,775 | 1,708 | 1,748 | +22 | +1.3% | 212,000 |
| 2024/09/05 | 1,764 | 1,808 | 1,697 | 1,726 | -78 | -4.3% | 274,100 |
| 2024/09/04 | 1,891 | 1,902 | 1,800 | 1,804 | -108 | -5.6% | 198,900 |
| 2024/09/03 | 1,827 | 1,927 | 1,825 | 1,912 | +84 | +4.6% | 174,800 |
| 2024/09/02 | 1,917 | 1,930 | 1,807 | 1,828 | -67 | -3.5% | 199,000 |
| 2024/08/30 | 1,809 | 1,902 | 1,806 | 1,895 | +86 | +4.8% | 165,000 |
| 2024/08/29 | 1,848 | 1,867 | 1,798 | 1,809 | -73 | -3.9% | 177,800 |
| 2024/08/28 | 1,838 | 1,895 | 1,809 | 1,882 | +16 | +0.9% | 169,600 |
| 2024/08/27 | 1,850 | 1,886 | 1,822 | 1,866 | -23 | -1.2% | 112,800 |
| 2024/08/26 | 1,938 | 1,955 | 1,867 | 1,889 | -40 | -2.1% | 195,300 |
| 2024/08/23 | 1,899 | 1,929 | 1,834 | 1,929 | +54 | +2.9% | 215,000 |
| 2024/08/22 | 1,892 | 1,958 | 1,865 | 1,875 | -48 | -2.5% | 272,100 |
| 2024/08/21 | 1,760 | 1,927 | 1,735 | 1,923 | +163 | +9.3% | 556,900 |
| 2024/08/20 | 1,631 | 1,763 | 1,620 | 1,760 | +144 | +8.9% | 246,100 |
| 2024/08/19 | 1,620 | 1,652 | 1,580 | 1,616 | +6 | +0.4% | 148,600 |
| 2024/08/16 | 1,664 | 1,664 | 1,582 | 1,610 | -67 | -4% | 290,800 |
| 2024/08/15 | 1,680 | 1,707 | 1,658 | 1,677 | -23 | -1.4% | 207,400 |
| 2024/08/14 | 1,614 | 1,788 | 1,611 | 1,700 | +57 | +3.5% | 483,100 |
| 2024/08/13 | 1,585 | 1,696 | 1,585 | 1,643 | +43 | +2.7% | 781,000 |
| 2024/08/09 | 1,508 | 1,600 | 1,504 | 1,600 | +300 | +23.1% | 634,500 |
| 2024/08/08 | 1,250 | 1,335 | 1,247 | 1,300 | +52 | +4.2% | 328,500 |
| 2024/08/07 | 1,175 | 1,284 | 1,171 | 1,248 | +74 | +6.3% | 281,300 |
| 2024/08/06 | 1,212 | 1,250 | 1,145 | 1,174 | +36 | +3.2% | 290,400 |
| 2024/08/05 | 1,222 | 1,276 | 1,089 | 1,138 | -174 | -13.3% | 550,300 |
| 2024/08/02 | 1,365 | 1,389 | 1,310 | 1,312 | -131 | -9.1% | 378,900 |
| 2024/08/01 | 1,516 | 1,523 | 1,420 | 1,443 | -102 | -6.6% | 325,400 |
| 2024/07/31 | 1,550 | 1,566 | 1,502 | 1,545 | -6 | -0.4% | 140,400 |
| 2024/07/30 | 1,548 | 1,570 | 1,531 | 1,551 | -6 | -0.4% | 153,300 |
| 2024/07/29 | 1,503 | 1,570 | 1,496 | 1,557 | +68 | +4.6% | 314,900 |
| 2024/07/26 | 1,452 | 1,522 | 1,452 | 1,489 | +37 | +2.5% | 361,400 |
| 2024/07/25 | 1,435 | 1,497 | 1,419 | 1,452 | -13 | -0.9% | 557,100 |
| 2024/07/24 | 1,582 | 1,603 | 1,452 | 1,465 | -132 | -8.3% | 1,206,300 |
| 2024/07/23 | 1,570 | 1,655 | 1,549 | 1,597 | +39 | +2.5% | 1,441,800 |
| 2024/07/22 | 1,690 | 1,720 | 1,528 | 1,558 | -93 | -5.6% | 2,644,400 |
| 2024/07/19 | 1,651 | 1,651 | 1,651 | 1,651 | +300 | +22.2% | 93,600 |
| 2024/07/18 | 1,386 | 1,407 | 1,350 | 1,351 | -31 | -2.2% | 93,000 |
| 2024/07/17 | 1,341 | 1,382 | 1,330 | 1,382 | +42 | +3.1% | 122,000 |
| 2024/07/16 | 1,332 | 1,348 | 1,310 | 1,340 | +12 | +0.9% | 72,600 |
| 2024/07/12 | 1,266 | 1,328 | 1,266 | 1,328 | +62 | +4.9% | 152,100 |
| 2024/07/11 | 1,262 | 1,287 | 1,256 | 1,266 | -2 | -0.2% | 61,700 |
151～
200
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
