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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 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 |
251～
300
件表示中 / 1341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 | 201,800円 | +18.5% | +75.1% | 0.99% | 16.43倍 | 4.14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 |
| イオレ | 648,000円 | +195.7% | - | 0.00% | 188.65倍 | 66.58倍 |
|
団体活動向け「らくらく連絡網」展開。採用支援サービス主力。ＡＩデータセンター事業に進出 |
| セントケアＨＤ | 81,000円 | +4.1% | -17.8% | 3.83% | 14.95倍 | 1.19倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 船 場 | 185,400円 | +10.5% | +4.7% | 4.05% | 13.65倍 | 1.44倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ウェルネスＣ | 319,000円 | +5.2% | +10.1% | 1.34% | 23.22倍 | 5.75倍 |
|
健診の予約や結果の一元化を行う事業を企業向けに展開。ＳａａＳ型の健康管理クラウドも |
市場注目の銘柄
チャート関連のコラム
