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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 1,236 | 1,350 | 1,236 | 1,341 | +89 | +7.1% | 195,100 |
| 2024/02/13 | 1,268 | 1,399 | 1,223 | 1,252 | -30 | -2.3% | 506,600 |
| 2024/02/09 | 1,322 | 1,343 | 1,253 | 1,282 | -51 | -3.8% | 321,100 |
| 2024/02/08 | 1,360 | 1,372 | 1,325 | 1,333 | -27 | -2% | 101,300 |
| 2024/02/07 | 1,375 | 1,375 | 1,335 | 1,360 | -15 | -1.1% | 109,400 |
| 2024/02/06 | 1,385 | 1,386 | 1,357 | 1,375 | -14 | -1% | 79,100 |
| 2024/02/05 | 1,370 | 1,397 | 1,346 | 1,389 | +25 | +1.8% | 107,600 |
| 2024/02/02 | 1,356 | 1,397 | 1,345 | 1,364 | +8 | +0.6% | 105,700 |
| 2024/02/01 | 1,357 | 1,373 | 1,327 | 1,356 | -28 | -2% | 117,100 |
| 2024/01/31 | 1,361 | 1,384 | 1,345 | 1,384 | +5 | +0.4% | 70,800 |
| 2024/01/30 | 1,437 | 1,444 | 1,361 | 1,379 | -58 | -4% | 173,200 |
| 2024/01/29 | 1,412 | 1,463 | 1,381 | 1,437 | +45 | +3.2% | 271,600 |
| 2024/01/26 | 1,362 | 1,414 | 1,347 | 1,392 | +6 | +0.4% | 131,400 |
| 2024/01/25 | 1,383 | 1,420 | 1,369 | 1,386 | +4 | +0.3% | 178,800 |
| 2024/01/24 | 1,330 | 1,415 | 1,327 | 1,382 | +55 | +4.1% | 409,000 |
| 2024/01/23 | 1,266 | 1,362 | 1,257 | 1,327 | +70 | +5.6% | 422,900 |
| 2024/01/22 | 1,204 | 1,260 | 1,191 | 1,257 | +71 | +6% | 131,100 |
| 2024/01/19 | 1,200 | 1,220 | 1,180 | 1,186 | ±0 | ±0% | 74,500 |
| 2024/01/18 | 1,200 | 1,221 | 1,179 | 1,186 | -21 | -1.7% | 112,700 |
| 2024/01/17 | 1,260 | 1,260 | 1,207 | 1,207 | -77 | -6% | 143,200 |
| 2024/01/16 | 1,269 | 1,315 | 1,246 | 1,284 | +25 | +2% | 188,800 |
| 2024/01/15 | 1,259 | 1,276 | 1,212 | 1,259 | +5 | +0.4% | 140,300 |
| 2024/01/12 | 1,228 | 1,259 | 1,225 | 1,254 | +24 | +2% | 137,000 |
| 2024/01/11 | 1,291 | 1,295 | 1,225 | 1,230 | -58 | -4.5% | 315,500 |
| 2024/01/10 | 1,321 | 1,327 | 1,287 | 1,288 | -42 | -3.2% | 183,900 |
| 2024/01/09 | 1,290 | 1,345 | 1,275 | 1,330 | +45 | +3.5% | 258,800 |
| 2024/01/05 | 1,265 | 1,286 | 1,236 | 1,285 | +15 | +1.2% | 200,200 |
| 2024/01/04 | 1,188 | 1,270 | 1,167 | 1,270 | +57 | +4.7% | 218,100 |
| 2023/12/29 | 1,236 | 1,276 | 1,173 | 1,213 | -21 | -1.7% | 411,900 |
| 2023/12/28 | 1,277 | 1,289 | 1,226 | 1,234 | -27 | -2.1% | 472,500 |
| 2023/12/27 | 1,220 | 1,263 | 1,180 | 1,261 | +54 | +4.5% | 416,500 |
| 2023/12/26 | 1,140 | 1,210 | 1,124 | 1,207 | +77 | +6.8% | 327,300 |
| 2023/12/25 | 1,150 | 1,165 | 1,085 | 1,130 | -7 | -0.6% | 592,300 |
| 2023/12/22 | 1,133 | 1,185 | 1,117 | 1,137 | -6 | -0.5% | 783,300 |
| 2023/12/21 | 1,110 | 1,197 | 1,109 | 1,143 | +39 | +3.5% | 846,500 |
| 2023/12/20 | 1,065 | 1,156 | 1,065 | 1,104 | +85 | +8.3% | 892,500 |
| 2023/12/19 | 1,025 | 1,031 | 999 | 1,019 | -7 | -0.7% | 130,800 |
| 2023/12/18 | 1,063 | 1,072 | 1,010 | 1,026 | -40 | -3.8% | 151,200 |
| 2023/12/15 | 1,053 | 1,078 | 1,033 | 1,066 | +33 | +3.2% | 151,000 |
| 2023/12/14 | 1,064 | 1,092 | 1,033 | 1,033 | -12 | -1.1% | 176,900 |
| 2023/12/13 | 1,050 | 1,068 | 1,039 | 1,045 | +8 | +0.8% | 126,200 |
| 2023/12/12 | 1,070 | 1,082 | 1,027 | 1,037 | -24 | -2.3% | 141,600 |
| 2023/12/11 | 1,042 | 1,078 | 1,040 | 1,061 | +20 | +1.9% | 123,400 |
| 2023/12/08 | 1,037 | 1,058 | 1,019 | 1,041 | -1 | -0.1% | 242,700 |
| 2023/12/07 | 1,050 | 1,062 | 1,030 | 1,042 | +4 | +0.4% | 158,600 |
| 2023/12/06 | 1,042 | 1,055 | 1,027 | 1,038 | +3 | +0.3% | 92,000 |
| 2023/12/05 | 1,073 | 1,073 | 1,032 | 1,035 | -37 | -3.5% | 191,600 |
| 2023/12/04 | 1,035 | 1,089 | 1,009 | 1,072 | +54 | +5.3% | 356,500 |
| 2023/12/01 | 1,061 | 1,065 | 1,014 | 1,018 | -13 | -1.3% | 270,200 |
| 2023/11/30 | 1,007 | 1,037 | 1,007 | 1,031 | +36 | +3.6% | 191,500 |
301～
350
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
