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 |
|---|---|---|---|---|---|---|---|
| 2023/11/29 | 1,009 | 1,013 | 980 | 995 | -19 | -1.9% | 265,700 |
| 2023/11/28 | 1,050 | 1,053 | 996 | 1,014 | -50 | -4.7% | 345,600 |
| 2023/11/27 | 1,042 | 1,091 | 1,042 | 1,064 | +30 | +2.9% | 180,600 |
| 2023/11/24 | 1,059 | 1,062 | 1,030 | 1,034 | -7 | -0.7% | 147,800 |
| 2023/11/22 | 1,045 | 1,051 | 1,025 | 1,041 | -21 | -2% | 142,300 |
| 2023/11/21 | 1,098 | 1,110 | 1,040 | 1,062 | -6 | -0.6% | 163,700 |
| 2023/11/20 | 1,028 | 1,089 | 1,028 | 1,068 | +40 | +3.9% | 275,800 |
| 2023/11/17 | 1,059 | 1,068 | 1,009 | 1,028 | -60 | -5.5% | 553,800 |
| 2023/11/16 | 1,185 | 1,186 | 1,072 | 1,088 | -97 | -8.2% | 399,400 |
| 2023/11/15 | 1,151 | 1,204 | 1,136 | 1,185 | +53 | +4.7% | 369,300 |
| 2023/11/14 | 1,125 | 1,165 | 1,091 | 1,132 | -4 | -0.4% | 487,100 |
| 2023/11/13 | 1,166 | 1,172 | 1,136 | 1,136 | -300 | -20.9% | 783,400 |
| 2023/11/10 | 1,448 | 1,452 | 1,425 | 1,436 | -42 | -2.8% | 119,400 |
| 2023/11/09 | 1,472 | 1,497 | 1,458 | 1,478 | -3 | -0.2% | 111,900 |
| 2023/11/08 | 1,506 | 1,527 | 1,471 | 1,481 | +1 | +0.1% | 189,000 |
| 2023/11/07 | 1,480 | 1,511 | 1,460 | 1,480 | -25 | -1.7% | 155,500 |
| 2023/11/06 | 1,482 | 1,519 | 1,453 | 1,505 | +77 | +5.4% | 263,100 |
| 2023/11/02 | 1,380 | 1,461 | 1,377 | 1,428 | +81 | +6% | 163,300 |
| 2023/11/01 | 1,386 | 1,395 | 1,324 | 1,347 | -9 | -0.7% | 95,500 |
| 2023/10/31 | 1,298 | 1,400 | 1,274 | 1,356 | +49 | +3.7% | 131,000 |
| 2023/10/30 | 1,323 | 1,333 | 1,292 | 1,307 | -17 | -1.3% | 69,900 |
| 2023/10/27 | 1,306 | 1,332 | 1,289 | 1,324 | +18 | +1.4% | 86,800 |
| 2023/10/26 | 1,334 | 1,334 | 1,287 | 1,306 | -62 | -4.5% | 145,600 |
| 2023/10/25 | 1,409 | 1,428 | 1,357 | 1,368 | -22 | -1.6% | 121,300 |
| 2023/10/24 | 1,333 | 1,395 | 1,306 | 1,390 | +45 | +3.3% | 139,600 |
| 2023/10/23 | 1,398 | 1,407 | 1,328 | 1,345 | -42 | -3% | 146,500 |
| 2023/10/20 | 1,406 | 1,409 | 1,346 | 1,387 | +7 | +0.5% | 121,500 |
| 2023/10/19 | 1,388 | 1,420 | 1,371 | 1,380 | -31 | -2.2% | 127,400 |
| 2023/10/18 | 1,351 | 1,424 | 1,351 | 1,411 | +75 | +5.6% | 193,300 |
| 2023/10/17 | 1,321 | 1,377 | 1,321 | 1,336 | +41 | +3.2% | 136,300 |
| 2023/10/16 | 1,308 | 1,319 | 1,281 | 1,295 | -33 | -2.5% | 174,100 |
| 2023/10/13 | 1,400 | 1,413 | 1,316 | 1,328 | -89 | -6.3% | 329,800 |
| 2023/10/12 | 1,446 | 1,446 | 1,410 | 1,417 | -4 | -0.3% | 127,900 |
| 2023/10/11 | 1,486 | 1,495 | 1,414 | 1,421 | -64 | -4.3% | 109,900 |
| 2023/10/10 | 1,481 | 1,550 | 1,481 | 1,485 | +25 | +1.7% | 197,700 |
| 2023/10/06 | 1,430 | 1,483 | 1,395 | 1,460 | +17 | +1.2% | 136,200 |
| 2023/10/05 | 1,431 | 1,467 | 1,398 | 1,443 | +21 | +1.5% | 267,200 |
| 2023/10/04 | 1,462 | 1,487 | 1,413 | 1,422 | -70 | -4.7% | 323,600 |
| 2023/10/03 | 1,572 | 1,577 | 1,488 | 1,492 | -98 | -6.2% | 314,400 |
| 2023/10/02 | 1,678 | 1,678 | 1,568 | 1,590 | -140 | -8.1% | 502,400 |
| 2023/09/29 | 1,820 | 1,825 | 1,702 | 1,730 | -103 | -5.6% | 294,100 |
| 2023/09/28 | 1,828 | 1,864 | 1,814 | 1,833 | +5 | +0.3% | 63,100 |
| 2023/09/27 | 1,792 | 1,855 | 1,760 | 1,828 | +14 | +0.8% | 76,600 |
| 2023/09/26 | 1,854 | 1,869 | 1,800 | 1,814 | -45 | -2.4% | 87,700 |
| 2023/09/25 | 1,805 | 1,878 | 1,803 | 1,859 | +17 | +0.9% | 129,500 |
| 2023/09/22 | 1,650 | 1,860 | 1,650 | 1,842 | +168 | +10% | 239,600 |
| 2023/09/21 | 1,726 | 1,726 | 1,651 | 1,674 | -69 | -4% | 197,300 |
| 2023/09/20 | 1,803 | 1,805 | 1,738 | 1,743 | -74 | -4.1% | 161,800 |
| 2023/09/19 | 1,805 | 1,824 | 1,777 | 1,817 | -4 | -0.2% | 86,300 |
| 2023/09/15 | 1,850 | 1,858 | 1,804 | 1,821 | ±0 | ±0% | 84,600 |
351～
400
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
