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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,502 | 1,521 | 1,491 | 1,491 | -14 | -0.9% | 7,100 |
2023/09/22 | 1,519 | 1,520 | 1,473 | 1,505 | +10 | +0.7% | 19,300 |
2023/09/21 | 1,518 | 1,523 | 1,491 | 1,495 | -9 | -0.6% | 11,700 |
2023/09/20 | 1,533 | 1,533 | 1,503 | 1,504 | -19 | -1.2% | 9,100 |
2023/09/19 | 1,528 | 1,528 | 1,505 | 1,523 | -5 | -0.3% | 8,200 |
2023/09/15 | 1,529 | 1,537 | 1,528 | 1,528 | +10 | +0.7% | 6,800 |
2023/09/14 | 1,505 | 1,520 | 1,497 | 1,518 | +13 | +0.9% | 6,500 |
2023/09/13 | 1,527 | 1,528 | 1,498 | 1,505 | -36 | -2.3% | 9,200 |
2023/09/12 | 1,510 | 1,542 | 1,510 | 1,541 | +32 | +2.1% | 2,300 |
2023/09/11 | 1,500 | 1,509 | 1,500 | 1,509 | +15 | +1% | 2,200 |
2023/09/08 | 1,503 | 1,511 | 1,490 | 1,494 | -29 | -1.9% | 12,100 |
2023/09/07 | 1,523 | 1,528 | 1,506 | 1,523 | -8 | -0.5% | 8,300 |
2023/09/06 | 1,543 | 1,545 | 1,531 | 1,531 | -14 | -0.9% | 2,700 |
2023/09/05 | 1,537 | 1,545 | 1,535 | 1,545 | -2 | -0.1% | 4,000 |
2023/09/04 | 1,536 | 1,550 | 1,526 | 1,547 | +25 | +1.6% | 5,200 |
2023/09/01 | 1,534 | 1,542 | 1,522 | 1,522 | ±0 | ±0% | 3,600 |
2023/08/31 | 1,534 | 1,537 | 1,520 | 1,522 | +2 | +0.1% | 5,400 |
2023/08/30 | 1,541 | 1,550 | 1,520 | 1,520 | -19 | -1.2% | 3,500 |
2023/08/29 | 1,539 | 1,544 | 1,538 | 1,539 | +12 | +0.8% | 1,300 |
2023/08/28 | 1,524 | 1,547 | 1,524 | 1,527 | +21 | +1.4% | 1,900 |
2023/08/25 | 1,502 | 1,515 | 1,502 | 1,506 | -14 | -0.9% | 2,000 |
2023/08/24 | 1,504 | 1,525 | 1,504 | 1,520 | +11 | +0.7% | 5,800 |
2023/08/23 | 1,513 | 1,516 | 1,503 | 1,509 | -4 | -0.3% | 1,900 |
2023/08/22 | 1,527 | 1,527 | 1,507 | 1,513 | ±0 | ±0% | 2,600 |
2023/08/21 | 1,519 | 1,520 | 1,505 | 1,513 | +4 | +0.3% | 5,200 |
2023/08/18 | 1,516 | 1,518 | 1,497 | 1,509 | -7 | -0.5% | 7,900 |
2023/08/17 | 1,501 | 1,518 | 1,500 | 1,516 | +4 | +0.3% | 13,600 |
2023/08/16 | 1,509 | 1,527 | 1,506 | 1,512 | +4 | +0.3% | 7,900 |
2023/08/15 | 1,518 | 1,525 | 1,505 | 1,508 | -8 | -0.5% | 5,800 |
2023/08/14 | 1,529 | 1,549 | 1,512 | 1,516 | -13 | -0.9% | 7,600 |
2023/08/10 | 1,517 | 1,550 | 1,492 | 1,529 | +12 | +0.8% | 33,500 |
2023/08/09 | 1,532 | 1,534 | 1,513 | 1,517 | -15 | -1% | 8,200 |
2023/08/08 | 1,550 | 1,551 | 1,528 | 1,532 | -5 | -0.3% | 4,800 |
2023/08/07 | 1,529 | 1,539 | 1,524 | 1,537 | +4 | +0.3% | 4,300 |
2023/08/04 | 1,488 | 1,533 | 1,488 | 1,533 | +22 | +1.5% | 9,400 |
2023/08/03 | 1,531 | 1,535 | 1,511 | 1,511 | -32 | -2.1% | 10,300 |
2023/08/02 | 1,551 | 1,561 | 1,542 | 1,543 | -22 | -1.4% | 5,000 |
2023/08/01 | 1,564 | 1,573 | 1,552 | 1,565 | +1 | +0.1% | 5,700 |
2023/07/31 | 1,565 | 1,572 | 1,555 | 1,564 | +14 | +0.9% | 10,000 |
2023/07/28 | 1,510 | 1,550 | 1,500 | 1,550 | +35 | +2.3% | 61,500 |
2023/07/27 | 1,535 | 1,539 | 1,513 | 1,515 | -20 | -1.3% | 10,100 |
2023/07/26 | 1,533 | 1,535 | 1,510 | 1,535 | +12 | +0.8% | 9,000 |
2023/07/25 | 1,505 | 1,537 | 1,505 | 1,523 | +11 | +0.7% | 12,100 |
2023/07/24 | 1,515 | 1,515 | 1,489 | 1,512 | +20 | +1.3% | 14,100 |
2023/07/21 | 1,498 | 1,498 | 1,482 | 1,492 | -6 | -0.4% | 10,800 |
2023/07/20 | 1,462 | 1,498 | 1,462 | 1,498 | +23 | +1.6% | 11,400 |
2023/07/19 | 1,456 | 1,479 | 1,446 | 1,475 | +32 | +2.2% | 11,200 |
2023/07/18 | 1,454 | 1,467 | 1,443 | 1,443 | -11 | -0.8% | 4,600 |
2023/07/14 | 1,466 | 1,466 | 1,440 | 1,454 | -4 | -0.3% | 7,900 |
2023/07/13 | 1,445 | 1,464 | 1,434 | 1,458 | +13 | +0.9% | 10,200 |
151~
200
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