新日本科学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,486 | 1,516 | 1,473 | 1,502 | +22 | +1.5% | 205,300 |
| 2024/04/25 | 1,471 | 1,492 | 1,460 | 1,480 | +9 | +0.6% | 147,900 |
| 2024/04/24 | 1,468 | 1,496 | 1,467 | 1,471 | +23 | +1.6% | 170,300 |
| 2024/04/23 | 1,431 | 1,471 | 1,430 | 1,448 | +15 | +1% | 163,700 |
| 2024/04/22 | 1,436 | 1,448 | 1,420 | 1,433 | +10 | +0.7% | 241,100 |
| 2024/04/19 | 1,486 | 1,492 | 1,422 | 1,423 | -60 | -4% | 213,600 |
| 2024/04/18 | 1,443 | 1,487 | 1,440 | 1,483 | +26 | +1.8% | 187,400 |
| 2024/04/17 | 1,452 | 1,483 | 1,425 | 1,457 | +6 | +0.4% | 162,000 |
| 2024/04/16 | 1,463 | 1,470 | 1,436 | 1,451 | -28 | -1.9% | 187,500 |
| 2024/04/15 | 1,479 | 1,491 | 1,462 | 1,479 | -12 | -0.8% | 141,500 |
| 2024/04/12 | 1,477 | 1,506 | 1,477 | 1,491 | +16 | +1.1% | 170,100 |
| 2024/04/11 | 1,473 | 1,494 | 1,466 | 1,475 | -10 | -0.7% | 144,100 |
| 2024/04/10 | 1,466 | 1,500 | 1,461 | 1,485 | +34 | +2.3% | 262,000 |
| 2024/04/09 | 1,452 | 1,465 | 1,445 | 1,451 | +2 | +0.1% | 144,500 |
| 2024/04/08 | 1,451 | 1,467 | 1,440 | 1,449 | -1 | -0.1% | 182,200 |
| 2024/04/05 | 1,414 | 1,455 | 1,413 | 1,450 | +22 | +1.5% | 173,300 |
| 2024/04/04 | 1,431 | 1,458 | 1,424 | 1,428 | -3 | -0.2% | 205,000 |
| 2024/04/03 | 1,420 | 1,443 | 1,397 | 1,431 | ±0 | ±0% | 233,400 |
| 2024/04/02 | 1,501 | 1,503 | 1,431 | 1,431 | -72 | -4.8% | 463,700 |
| 2024/04/01 | 1,518 | 1,522 | 1,496 | 1,503 | -15 | -1% | 187,400 |
| 2024/03/29 | 1,548 | 1,548 | 1,507 | 1,518 | -14 | -0.9% | 207,700 |
| 2024/03/28 | 1,528 | 1,548 | 1,517 | 1,532 | -8 | -0.5% | 175,900 |
| 2024/03/27 | 1,530 | 1,541 | 1,515 | 1,540 | +22 | +1.4% | 187,800 |
| 2024/03/26 | 1,533 | 1,540 | 1,510 | 1,518 | -17 | -1.1% | 253,600 |
| 2024/03/25 | 1,555 | 1,565 | 1,535 | 1,535 | -27 | -1.7% | 172,300 |
| 2024/03/22 | 1,566 | 1,574 | 1,547 | 1,562 | -4 | -0.3% | 209,600 |
| 2024/03/21 | 1,550 | 1,575 | 1,549 | 1,566 | +34 | +2.2% | 280,200 |
| 2024/03/19 | 1,538 | 1,544 | 1,522 | 1,532 | -6 | -0.4% | 116,900 |
| 2024/03/18 | 1,530 | 1,542 | 1,516 | 1,538 | +17 | +1.1% | 175,300 |
| 2024/03/15 | 1,505 | 1,525 | 1,498 | 1,521 | +1 | +0.1% | 199,500 |
| 2024/03/14 | 1,510 | 1,533 | 1,499 | 1,520 | +16 | +1.1% | 239,400 |
| 2024/03/13 | 1,540 | 1,548 | 1,502 | 1,504 | -31 | -2% | 233,100 |
| 2024/03/12 | 1,555 | 1,560 | 1,497 | 1,535 | -8 | -0.5% | 289,100 |
| 2024/03/11 | 1,555 | 1,589 | 1,527 | 1,543 | -35 | -2.2% | 296,200 |
| 2024/03/08 | 1,568 | 1,590 | 1,549 | 1,578 | -9 | -0.6% | 435,200 |
| 2024/03/07 | 1,603 | 1,613 | 1,586 | 1,587 | -17 | -1.1% | 232,600 |
| 2024/03/06 | 1,572 | 1,609 | 1,568 | 1,604 | +26 | +1.6% | 196,100 |
| 2024/03/05 | 1,595 | 1,597 | 1,570 | 1,578 | -22 | -1.4% | 328,600 |
| 2024/03/04 | 1,611 | 1,632 | 1,596 | 1,600 | -21 | -1.3% | 380,300 |
| 2024/03/01 | 1,644 | 1,663 | 1,618 | 1,621 | -19 | -1.2% | 242,400 |
| 2024/02/29 | 1,668 | 1,668 | 1,632 | 1,640 | -38 | -2.3% | 292,400 |
| 2024/02/28 | 1,678 | 1,713 | 1,667 | 1,678 | +1 | +0.1% | 362,500 |
| 2024/02/27 | 1,647 | 1,679 | 1,643 | 1,677 | +27 | +1.6% | 322,400 |
| 2024/02/26 | 1,606 | 1,659 | 1,594 | 1,650 | +35 | +2.2% | 394,400 |
| 2024/02/22 | 1,633 | 1,639 | 1,615 | 1,615 | -15 | -0.9% | 245,000 |
| 2024/02/21 | 1,645 | 1,645 | 1,626 | 1,630 | -11 | -0.7% | 166,700 |
| 2024/02/20 | 1,605 | 1,659 | 1,605 | 1,641 | +41 | +2.6% | 492,200 |
| 2024/02/19 | 1,600 | 1,617 | 1,591 | 1,600 | -18 | -1.1% | 246,600 |
| 2024/02/16 | 1,619 | 1,626 | 1,592 | 1,618 | +9 | +0.6% | 274,500 |
| 2024/02/15 | 1,605 | 1,634 | 1,600 | 1,609 | +22 | +1.4% | 438,300 |
1～
50
件表示中 / 4934件
類似銘柄と比較する
現在ご覧いただいている「新日科学」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 |
|---|---|---|---|---|---|---|---|---|
| 新日科学 | 150,200円 | +4.4% | -30.5% | 3.33% | 15.73倍 | 1.98倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| 建設技研 | 463,000円 | -4.4% | -16.3% | 3.24% | 10.52倍 | 1.17倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| ＬＩＴＡＬＩＣＯ | 181,500円 | +24.1% | - | 0.44% | 18.77倍 | 7.50倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| トライト | 62,300円 | +15.6% | +17.7% | 0.00% | 11.33倍 | 2.40倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| ベクトル | 132,200円 | +6.4% | +21.5% | 2.34% | 12.40倍 | 3.84倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
