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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,188 | 1,188 | 1,160 | 1,179 | -1 | -0.1% | 70,800 |
| 2024/04/25 | 1,205 | 1,206 | 1,179 | 1,180 | -22 | -1.8% | 60,500 |
| 2024/04/24 | 1,215 | 1,228 | 1,197 | 1,202 | -7 | -0.6% | 43,100 |
| 2024/04/23 | 1,219 | 1,226 | 1,207 | 1,209 | +10 | +0.8% | 26,600 |
| 2024/04/22 | 1,218 | 1,224 | 1,191 | 1,199 | +11 | +0.9% | 79,900 |
| 2024/04/19 | 1,238 | 1,248 | 1,184 | 1,188 | -56 | -4.5% | 107,700 |
| 2024/04/18 | 1,212 | 1,248 | 1,212 | 1,244 | +26 | +2.1% | 66,300 |
| 2024/04/17 | 1,228 | 1,238 | 1,206 | 1,218 | -7 | -0.6% | 40,900 |
| 2024/04/16 | 1,214 | 1,237 | 1,204 | 1,225 | +2 | +0.2% | 73,500 |
| 2024/04/15 | 1,202 | 1,238 | 1,201 | 1,223 | -9 | -0.7% | 56,900 |
| 2024/04/12 | 1,205 | 1,252 | 1,202 | 1,232 | +42 | +3.5% | 139,200 |
| 2024/04/11 | 1,193 | 1,199 | 1,178 | 1,190 | -27 | -2.2% | 181,800 |
| 2024/04/10 | 1,233 | 1,233 | 1,194 | 1,217 | -14 | -1.1% | 218,400 |
| 2024/04/09 | 1,298 | 1,301 | 1,215 | 1,231 | -90 | -6.8% | 262,900 |
| 2024/04/08 | 1,273 | 1,324 | 1,267 | 1,321 | +55 | +4.3% | 140,200 |
| 2024/04/05 | 1,232 | 1,285 | 1,221 | 1,266 | +18 | +1.4% | 119,800 |
| 2024/04/04 | 1,269 | 1,288 | 1,240 | 1,248 | +8 | +0.6% | 164,600 |
| 2024/04/03 | 1,275 | 1,275 | 1,225 | 1,240 | -56 | -4.3% | 199,300 |
| 2024/04/02 | 1,345 | 1,345 | 1,291 | 1,296 | -42 | -3.1% | 97,600 |
| 2024/04/01 | 1,419 | 1,420 | 1,330 | 1,338 | -82 | -5.8% | 125,900 |
| 2024/03/29 | 1,338 | 1,429 | 1,336 | 1,420 | +85 | +6.4% | 230,600 |
| 2024/03/28 | 1,314 | 1,377 | 1,314 | 1,335 | +60 | +4.7% | 182,000 |
| 2024/03/27 | 1,297 | 1,329 | 1,275 | 1,275 | -28 | -2.1% | 149,500 |
| 2024/03/26 | 1,340 | 1,340 | 1,283 | 1,303 | -44 | -3.3% | 141,000 |
| 2024/03/25 | 1,367 | 1,428 | 1,343 | 1,347 | -20 | -1.5% | 117,200 |
| 2024/03/22 | 1,361 | 1,381 | 1,351 | 1,367 | +2 | +0.1% | 79,100 |
| 2024/03/21 | 1,416 | 1,430 | 1,362 | 1,365 | -39 | -2.8% | 125,700 |
| 2024/03/19 | 1,390 | 1,408 | 1,377 | 1,404 | +12 | +0.9% | 85,300 |
| 2024/03/18 | 1,333 | 1,396 | 1,325 | 1,392 | +85 | +6.5% | 102,000 |
| 2024/03/15 | 1,357 | 1,370 | 1,307 | 1,307 | -57 | -4.2% | 149,400 |
| 2024/03/14 | 1,404 | 1,413 | 1,355 | 1,364 | -37 | -2.6% | 103,200 |
| 2024/03/13 | 1,410 | 1,447 | 1,390 | 1,401 | -36 | -2.5% | 126,500 |
| 2024/03/12 | 1,401 | 1,443 | 1,373 | 1,437 | +6 | +0.4% | 119,700 |
| 2024/03/11 | 1,386 | 1,444 | 1,382 | 1,431 | +32 | +2.3% | 129,200 |
| 2024/03/08 | 1,331 | 1,424 | 1,331 | 1,399 | +50 | +3.7% | 249,400 |
| 2024/03/07 | 1,495 | 1,496 | 1,341 | 1,349 | -126 | -8.5% | 444,000 |
| 2024/03/06 | 1,435 | 1,494 | 1,423 | 1,475 | +26 | +1.8% | 102,600 |
| 2024/03/05 | 1,425 | 1,463 | 1,397 | 1,449 | -2 | -0.1% | 169,200 |
| 2024/03/04 | 1,520 | 1,520 | 1,440 | 1,451 | -109 | -7% | 345,600 |
| 2024/03/01 | 1,500 | 1,625 | 1,500 | 1,560 | +153 | +10.9% | 703,200 |
| 2024/02/29 | 1,402 | 1,420 | 1,369 | 1,407 | -13 | -0.9% | 128,900 |
| 2024/02/28 | 1,434 | 1,457 | 1,414 | 1,420 | -12 | -0.8% | 90,600 |
| 2024/02/27 | 1,391 | 1,448 | 1,386 | 1,432 | +41 | +2.9% | 153,000 |
| 2024/02/26 | 1,289 | 1,399 | 1,289 | 1,391 | +87 | +6.7% | 121,600 |
| 2024/02/22 | 1,349 | 1,349 | 1,290 | 1,304 | -31 | -2.3% | 86,900 |
| 2024/02/21 | 1,375 | 1,375 | 1,323 | 1,335 | -31 | -2.3% | 56,700 |
| 2024/02/20 | 1,349 | 1,369 | 1,322 | 1,366 | +21 | +1.6% | 77,300 |
| 2024/02/19 | 1,298 | 1,345 | 1,287 | 1,345 | +59 | +4.6% | 91,600 |
| 2024/02/16 | 1,304 | 1,338 | 1,264 | 1,286 | ±0 | ±0% | 169,300 |
| 2024/02/15 | 1,354 | 1,354 | 1,285 | 1,286 | -55 | -4.1% | 139,500 |
251～
300
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
