ナイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,741 | 1,779 | 1,712 | 1,742 | -26 | -1.5% | 67,900 |
| 2024/04/25 | 1,786 | 1,801 | 1,736 | 1,768 | +7 | +0.4% | 10,700 |
| 2024/04/24 | 1,733 | 1,768 | 1,728 | 1,761 | +28 | +1.6% | 7,800 |
| 2024/04/23 | 1,748 | 1,760 | 1,721 | 1,733 | -5 | -0.3% | 6,300 |
| 2024/04/22 | 1,779 | 1,779 | 1,704 | 1,738 | +28 | +1.6% | 11,600 |
| 2024/04/19 | 1,740 | 1,740 | 1,664 | 1,710 | -21 | -1.2% | 15,800 |
| 2024/04/18 | 1,670 | 1,731 | 1,663 | 1,731 | +66 | +4% | 9,100 |
| 2024/04/17 | 1,726 | 1,749 | 1,663 | 1,665 | -51 | -3% | 11,000 |
| 2024/04/16 | 1,752 | 1,769 | 1,706 | 1,716 | -45 | -2.6% | 10,500 |
| 2024/04/15 | 1,770 | 1,796 | 1,761 | 1,761 | -25 | -1.4% | 8,700 |
| 2024/04/12 | 1,820 | 1,821 | 1,786 | 1,786 | -32 | -1.8% | 8,500 |
| 2024/04/11 | 1,818 | 1,849 | 1,795 | 1,818 | -11 | -0.6% | 10,500 |
| 2024/04/10 | 1,800 | 1,878 | 1,800 | 1,829 | +9 | +0.5% | 10,900 |
| 2024/04/09 | 1,820 | 1,838 | 1,788 | 1,820 | ±0 | ±0% | 12,500 |
| 2024/04/08 | 1,820 | 1,839 | 1,801 | 1,820 | +13 | +0.7% | 6,400 |
| 2024/04/05 | 1,819 | 1,840 | 1,795 | 1,807 | -32 | -1.7% | 6,400 |
| 2024/04/04 | 1,791 | 1,852 | 1,791 | 1,839 | +48 | +2.7% | 13,500 |
| 2024/04/03 | 1,750 | 1,825 | 1,750 | 1,791 | +15 | +0.8% | 9,200 |
| 2024/04/02 | 1,772 | 1,784 | 1,740 | 1,776 | -9 | -0.5% | 6,400 |
| 2024/04/01 | 1,820 | 1,820 | 1,763 | 1,785 | -35 | -1.9% | 9,600 |
| 2024/03/29 | 1,779 | 1,830 | 1,777 | 1,820 | +41 | +2.3% | 7,300 |
| 2024/03/28 | 1,780 | 1,833 | 1,779 | 1,779 | -18 | -1% | 8,500 |
| 2024/03/27 | 1,748 | 1,803 | 1,741 | 1,797 | +63 | +3.6% | 8,800 |
| 2024/03/26 | 1,736 | 1,754 | 1,700 | 1,734 | -16 | -0.9% | 6,700 |
| 2024/03/25 | 1,765 | 1,778 | 1,736 | 1,750 | -11 | -0.6% | 13,600 |
| 2024/03/22 | 1,795 | 1,798 | 1,743 | 1,761 | +5 | +0.3% | 11,100 |
| 2024/03/21 | 1,745 | 1,763 | 1,731 | 1,756 | +47 | +2.8% | 20,500 |
| 2024/03/19 | 1,654 | 1,710 | 1,654 | 1,709 | +68 | +4.1% | 7,800 |
| 2024/03/18 | 1,640 | 1,655 | 1,630 | 1,641 | +30 | +1.9% | 6,700 |
| 2024/03/15 | 1,584 | 1,611 | 1,584 | 1,611 | +27 | +1.7% | 4,000 |
| 2024/03/14 | 1,587 | 1,587 | 1,570 | 1,584 | ±0 | ±0% | 2,100 |
| 2024/03/13 | 1,587 | 1,589 | 1,570 | 1,584 | -6 | -0.4% | 3,200 |
| 2024/03/12 | 1,561 | 1,590 | 1,555 | 1,590 | +14 | +0.9% | 2,200 |
| 2024/03/11 | 1,561 | 1,607 | 1,559 | 1,576 | -6 | -0.4% | 8,400 |
| 2024/03/08 | 1,552 | 1,586 | 1,552 | 1,582 | +15 | +1% | 8,500 |
| 2024/03/07 | 1,560 | 1,567 | 1,547 | 1,567 | +5 | +0.3% | 3,000 |
| 2024/03/06 | 1,546 | 1,562 | 1,544 | 1,562 | +12 | +0.8% | 5,200 |
| 2024/03/05 | 1,522 | 1,556 | 1,522 | 1,550 | +20 | +1.3% | 4,200 |
| 2024/03/04 | 1,542 | 1,542 | 1,518 | 1,530 | -12 | -0.8% | 8,900 |
| 2024/03/01 | 1,546 | 1,559 | 1,531 | 1,542 | -1 | -0.1% | 2,300 |
| 2024/02/29 | 1,567 | 1,567 | 1,537 | 1,543 | -18 | -1.2% | 7,200 |
| 2024/02/28 | 1,564 | 1,589 | 1,558 | 1,561 | -13 | -0.8% | 6,100 |
| 2024/02/27 | 1,585 | 1,591 | 1,562 | 1,574 | -13 | -0.8% | 7,600 |
| 2024/02/26 | 1,634 | 1,635 | 1,586 | 1,587 | -40 | -2.5% | 5,700 |
| 2024/02/22 | 1,650 | 1,650 | 1,621 | 1,627 | +9 | +0.6% | 6,900 |
| 2024/02/21 | 1,615 | 1,618 | 1,589 | 1,618 | +18 | +1.1% | 9,000 |
| 2024/02/20 | 1,601 | 1,616 | 1,585 | 1,600 | -1 | -0.1% | 4,700 |
| 2024/02/19 | 1,566 | 1,610 | 1,560 | 1,601 | +35 | +2.2% | 5,500 |
| 2024/02/16 | 1,566 | 1,568 | 1,543 | 1,566 | +16 | +1% | 5,300 |
| 2024/02/15 | 1,552 | 1,571 | 1,525 | 1,550 | -10 | -0.6% | 14,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ナイス」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 |
|---|---|---|---|---|---|---|---|---|
| ナイス | 174,200円 | -2.7% | -39.4% | 2.87% | 5.14倍 | 0.41倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ほくたけ | 87,300円 | -0.8% | -20.2% | 2.29% | 9.39倍 | 0.32倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| ＳＰＫ | 203,200円 | +15.2% | +10.0% | 2.46% | 9.28倍 | 0.86倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| オーハシテクニカ | 156,800円 | +11.5% | -24.9% | 3.83% | 24.48倍 | 0.57倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| 高 島 | 117,700円 | +18.0% | +23.8% | 5.10% | 4.27倍 | 0.99倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
