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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 1,283 | 1,285 | 1,248 | 1,268 | -12 | -0.9% | 81,500 |
| 2024/07/09 | 1,270 | 1,298 | 1,270 | 1,280 | +19 | +1.5% | 52,800 |
| 2024/07/08 | 1,282 | 1,282 | 1,253 | 1,261 | -20 | -1.6% | 51,100 |
| 2024/07/05 | 1,256 | 1,288 | 1,256 | 1,281 | +29 | +2.3% | 94,500 |
| 2024/07/04 | 1,286 | 1,292 | 1,251 | 1,252 | -32 | -2.5% | 96,400 |
| 2024/07/03 | 1,268 | 1,287 | 1,251 | 1,284 | +20 | +1.6% | 110,400 |
| 2024/07/02 | 1,267 | 1,279 | 1,252 | 1,264 | -2 | -0.2% | 103,800 |
| 2024/07/01 | 1,325 | 1,342 | 1,265 | 1,266 | -87 | -6.4% | 270,800 |
| 2024/06/28 | 1,380 | 1,380 | 1,351 | 1,353 | -27 | -2% | 101,400 |
| 2024/06/27 | 1,404 | 1,441 | 1,370 | 1,380 | -24 | -1.7% | 161,900 |
| 2024/06/26 | 1,440 | 1,440 | 1,401 | 1,404 | -18 | -1.3% | 59,400 |
| 2024/06/25 | 1,391 | 1,427 | 1,382 | 1,422 | +30 | +2.2% | 85,200 |
| 2024/06/24 | 1,377 | 1,400 | 1,370 | 1,392 | +15 | +1.1% | 82,900 |
| 2024/06/21 | 1,396 | 1,426 | 1,373 | 1,377 | -15 | -1.1% | 71,200 |
| 2024/06/20 | 1,395 | 1,405 | 1,360 | 1,392 | -11 | -0.8% | 125,100 |
| 2024/06/19 | 1,455 | 1,463 | 1,389 | 1,403 | -62 | -4.2% | 136,300 |
| 2024/06/18 | 1,464 | 1,516 | 1,462 | 1,465 | +38 | +2.7% | 147,100 |
| 2024/06/17 | 1,421 | 1,459 | 1,392 | 1,427 | -21 | -1.5% | 73,600 |
| 2024/06/14 | 1,370 | 1,448 | 1,356 | 1,448 | +58 | +4.2% | 107,800 |
| 2024/06/13 | 1,405 | 1,435 | 1,390 | 1,390 | -24 | -1.7% | 92,200 |
| 2024/06/12 | 1,440 | 1,470 | 1,407 | 1,414 | -50 | -3.4% | 125,800 |
| 2024/06/11 | 1,464 | 1,491 | 1,434 | 1,464 | -10 | -0.7% | 90,700 |
| 2024/06/10 | 1,446 | 1,485 | 1,430 | 1,474 | +28 | +1.9% | 66,800 |
| 2024/06/07 | 1,494 | 1,498 | 1,441 | 1,446 | -48 | -3.2% | 141,200 |
| 2024/06/06 | 1,526 | 1,549 | 1,485 | 1,494 | -72 | -4.6% | 114,700 |
| 2024/06/05 | 1,555 | 1,598 | 1,543 | 1,566 | +24 | +1.6% | 137,200 |
| 2024/06/04 | 1,472 | 1,582 | 1,468 | 1,542 | +70 | +4.8% | 165,800 |
| 2024/06/03 | 1,461 | 1,489 | 1,438 | 1,472 | +16 | +1.1% | 95,600 |
| 2024/05/31 | 1,488 | 1,520 | 1,411 | 1,456 | -36 | -2.4% | 266,500 |
| 2024/05/30 | 1,449 | 1,520 | 1,430 | 1,492 | +27 | +1.8% | 118,500 |
| 2024/05/29 | 1,524 | 1,525 | 1,455 | 1,465 | -99 | -6.3% | 179,800 |
| 2024/05/28 | 1,497 | 1,572 | 1,484 | 1,564 | +84 | +5.7% | 154,200 |
| 2024/05/27 | 1,495 | 1,513 | 1,465 | 1,480 | ±0 | ±0% | 176,400 |
| 2024/05/24 | 1,578 | 1,586 | 1,471 | 1,480 | -131 | -8.1% | 223,500 |
| 2024/05/23 | 1,606 | 1,624 | 1,568 | 1,611 | +43 | +2.7% | 150,800 |
| 2024/05/22 | 1,707 | 1,711 | 1,546 | 1,568 | -155 | -9% | 331,900 |
| 2024/05/21 | 1,755 | 1,764 | 1,700 | 1,723 | -34 | -1.9% | 289,400 |
| 2024/05/20 | 1,531 | 1,763 | 1,531 | 1,757 | +245 | +16.2% | 641,700 |
| 2024/05/17 | 1,524 | 1,540 | 1,490 | 1,512 | -7 | -0.5% | 122,700 |
| 2024/05/16 | 1,515 | 1,571 | 1,506 | 1,519 | +19 | +1.3% | 226,800 |
| 2024/05/15 | 1,400 | 1,610 | 1,346 | 1,500 | +52 | +3.6% | 688,200 |
| 2024/05/14 | 1,420 | 1,458 | 1,406 | 1,448 | +39 | +2.8% | 190,300 |
| 2024/05/13 | 1,379 | 1,412 | 1,338 | 1,409 | +37 | +2.7% | 164,900 |
| 2024/05/10 | 1,341 | 1,373 | 1,332 | 1,372 | +20 | +1.5% | 97,200 |
| 2024/05/09 | 1,333 | 1,363 | 1,298 | 1,352 | +49 | +3.8% | 164,000 |
| 2024/05/08 | 1,291 | 1,328 | 1,277 | 1,303 | +27 | +2.1% | 139,100 |
| 2024/05/07 | 1,213 | 1,281 | 1,197 | 1,276 | +87 | +7.3% | 100,400 |
| 2024/05/02 | 1,183 | 1,210 | 1,169 | 1,189 | +13 | +1.1% | 64,200 |
| 2024/05/01 | 1,172 | 1,191 | 1,151 | 1,176 | +3 | +0.3% | 77,900 |
| 2024/04/30 | 1,179 | 1,185 | 1,160 | 1,173 | -6 | -0.5% | 42,600 |
201～
250
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
