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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,655 | 1,655 | 1,620 | 1,620 | -37 | -2.2% | 4,600 |
2023/12/06 | 1,699 | 1,707 | 1,655 | 1,657 | +38 | +2.3% | 13,300 |
2023/12/05 | 1,606 | 1,664 | 1,606 | 1,619 | +38 | +2.4% | 14,100 |
2023/12/04 | 1,590 | 1,590 | 1,568 | 1,581 | -17 | -1.1% | 3,400 |
2023/12/01 | 1,612 | 1,613 | 1,584 | 1,598 | -21 | -1.3% | 2,500 |
2023/11/30 | 1,598 | 1,619 | 1,598 | 1,619 | +5 | +0.3% | 3,300 |
2023/11/29 | 1,600 | 1,619 | 1,600 | 1,614 | -5 | -0.3% | 5,100 |
2023/11/28 | 1,582 | 1,619 | 1,578 | 1,619 | +52 | +3.3% | 7,200 |
2023/11/27 | 1,619 | 1,626 | 1,567 | 1,567 | -52 | -3.2% | 3,100 |
2023/11/24 | 1,632 | 1,663 | 1,610 | 1,619 | -13 | -0.8% | 10,200 |
2023/11/22 | 1,648 | 1,688 | 1,620 | 1,632 | ±0 | ±0% | 22,700 |
2023/11/21 | 1,638 | 1,660 | 1,606 | 1,632 | +20 | +1.2% | 19,200 |
2023/11/20 | 1,536 | 1,645 | 1,536 | 1,612 | +69 | +4.5% | 22,900 |
2023/11/17 | 1,488 | 1,545 | 1,488 | 1,543 | +67 | +4.5% | 17,700 |
2023/11/16 | 1,468 | 1,498 | 1,468 | 1,476 | +8 | +0.5% | 2,500 |
2023/11/15 | 1,459 | 1,489 | 1,429 | 1,468 | +11 | +0.8% | 5,200 |
2023/11/14 | 1,460 | 1,478 | 1,455 | 1,457 | -1 | -0.1% | 4,800 |
2023/11/13 | 1,478 | 1,478 | 1,440 | 1,458 | -11 | -0.7% | 5,500 |
2023/11/10 | 1,420 | 1,470 | 1,420 | 1,469 | +19 | +1.3% | 14,100 |
2023/11/09 | 1,422 | 1,452 | 1,418 | 1,450 | +36 | +2.5% | 4,400 |
2023/11/08 | 1,447 | 1,450 | 1,402 | 1,414 | -39 | -2.7% | 7,700 |
2023/11/07 | 1,432 | 1,453 | 1,432 | 1,453 | +21 | +1.5% | 3,100 |
2023/11/06 | 1,446 | 1,451 | 1,430 | 1,432 | -13 | -0.9% | 5,200 |
2023/11/02 | 1,426 | 1,454 | 1,426 | 1,445 | -5 | -0.3% | 9,400 |
2023/11/01 | 1,439 | 1,453 | 1,421 | 1,450 | +35 | +2.5% | 7,100 |
2023/10/31 | 1,400 | 1,428 | 1,392 | 1,415 | +28 | +2% | 12,700 |
2023/10/30 | 1,451 | 1,451 | 1,387 | 1,387 | -74 | -5.1% | 34,600 |
2023/10/27 | 1,418 | 1,461 | 1,418 | 1,461 | +43 | +3% | 6,500 |
2023/10/26 | 1,412 | 1,428 | 1,381 | 1,418 | +6 | +0.4% | 10,400 |
2023/10/25 | 1,399 | 1,428 | 1,399 | 1,412 | +20 | +1.4% | 7,000 |
2023/10/24 | 1,420 | 1,420 | 1,377 | 1,392 | -18 | -1.3% | 11,600 |
2023/10/23 | 1,437 | 1,437 | 1,410 | 1,410 | -17 | -1.2% | 10,000 |
2023/10/20 | 1,439 | 1,440 | 1,412 | 1,427 | +18 | +1.3% | 10,400 |
2023/10/19 | 1,409 | 1,420 | 1,405 | 1,409 | -8 | -0.6% | 3,600 |
2023/10/18 | 1,426 | 1,440 | 1,410 | 1,417 | ±0 | ±0% | 5,200 |
2023/10/17 | 1,425 | 1,436 | 1,407 | 1,417 | -8 | -0.6% | 7,200 |
2023/10/16 | 1,428 | 1,431 | 1,412 | 1,425 | +2 | +0.1% | 5,200 |
2023/10/13 | 1,452 | 1,474 | 1,423 | 1,423 | -51 | -3.5% | 7,500 |
2023/10/12 | 1,461 | 1,480 | 1,450 | 1,474 | +6 | +0.4% | 11,600 |
2023/10/11 | 1,476 | 1,476 | 1,464 | 1,468 | -8 | -0.5% | 2,800 |
2023/10/10 | 1,442 | 1,478 | 1,442 | 1,476 | +34 | +2.4% | 6,400 |
2023/10/06 | 1,440 | 1,471 | 1,432 | 1,442 | +16 | +1.1% | 9,800 |
2023/10/05 | 1,420 | 1,440 | 1,417 | 1,426 | +17 | +1.2% | 8,900 |
2023/10/04 | 1,430 | 1,430 | 1,390 | 1,409 | -22 | -1.5% | 19,700 |
2023/10/03 | 1,454 | 1,457 | 1,431 | 1,431 | -23 | -1.6% | 8,800 |
2023/10/02 | 1,459 | 1,486 | 1,454 | 1,454 | -5 | -0.3% | 6,600 |
2023/09/29 | 1,483 | 1,487 | 1,455 | 1,459 | -24 | -1.6% | 8,300 |
2023/09/28 | 1,483 | 1,502 | 1,479 | 1,483 | -20 | -1.3% | 7,900 |
2023/09/27 | 1,450 | 1,503 | 1,450 | 1,503 | +25 | +1.7% | 14,700 |
2023/09/26 | 1,491 | 1,495 | 1,477 | 1,478 | -13 | -0.9% | 8,200 |
101~
150
件表示中 / 3451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 | 180,100円 | -5.2% | -15.1% | 2.78% | 5.06倍 | 0.42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 |
グローセル | 74,700円 | - | - | - | - | 0.83倍 |
|
半導体商社。09年に2社合併。車載向けルネサス製品が柱。マクニカHDがTOBで上場廃止へ |
SPK | 210,300円 | +5.8% | +1.9% | 2.85% | 8.80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 |
カノークス | 193,400円 | +6.8% | -11.1% | 4.86% | 10.00倍 | 0.58倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け5割以上。建材など非自動車向け育成中 |
オーハシテクニカ | 158,900円 | +11.5% | -24.9% | 3.78% | 24.80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 |
市場注目の銘柄
チャート関連のコラム