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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,301 | 1,330 | 1,266 | 1,305 | -44 | -3.3% | 389,700 |
| 2025/04/03 | 1,332 | 1,357 | 1,317 | 1,349 | -52 | -3.7% | 310,700 |
| 2025/04/02 | 1,431 | 1,438 | 1,393 | 1,401 | -30 | -2.1% | 151,600 |
| 2025/04/01 | 1,450 | 1,464 | 1,429 | 1,431 | ±0 | ±0% | 136,200 |
| 2025/03/31 | 1,445 | 1,449 | 1,425 | 1,431 | -44 | -3% | 180,200 |
| 2025/03/28 | 1,502 | 1,522 | 1,465 | 1,475 | -45 | -3% | 192,900 |
| 2025/03/27 | 1,511 | 1,520 | 1,504 | 1,520 | +5 | +0.3% | 167,200 |
| 2025/03/26 | 1,510 | 1,533 | 1,502 | 1,515 | +2 | +0.1% | 125,500 |
| 2025/03/25 | 1,519 | 1,522 | 1,506 | 1,513 | -4 | -0.3% | 90,100 |
| 2025/03/24 | 1,539 | 1,539 | 1,505 | 1,517 | -22 | -1.4% | 186,500 |
| 2025/03/21 | 1,541 | 1,552 | 1,525 | 1,539 | -12 | -0.8% | 129,300 |
| 2025/03/19 | 1,565 | 1,570 | 1,546 | 1,551 | -15 | -1% | 124,300 |
| 2025/03/18 | 1,575 | 1,577 | 1,551 | 1,566 | ±0 | ±0% | 148,100 |
| 2025/03/17 | 1,540 | 1,571 | 1,540 | 1,566 | +27 | +1.8% | 190,500 |
| 2025/03/14 | 1,520 | 1,548 | 1,516 | 1,539 | +11 | +0.7% | 228,900 |
| 2025/03/13 | 1,522 | 1,565 | 1,517 | 1,528 | +11 | +0.7% | 355,700 |
| 2025/03/12 | 1,439 | 1,527 | 1,439 | 1,517 | +76 | +5.3% | 426,200 |
| 2025/03/11 | 1,466 | 1,470 | 1,420 | 1,441 | -50 | -3.4% | 332,300 |
| 2025/03/10 | 1,491 | 1,520 | 1,466 | 1,491 | +30 | +2.1% | 486,400 |
| 2025/03/07 | 1,449 | 1,511 | 1,413 | 1,461 | +72 | +5.2% | 872,400 |
| 2025/03/06 | 1,420 | 1,423 | 1,386 | 1,389 | -25 | -1.8% | 320,600 |
| 2025/03/05 | 1,425 | 1,435 | 1,407 | 1,414 | -9 | -0.6% | 223,100 |
| 2025/03/04 | 1,468 | 1,471 | 1,412 | 1,423 | -66 | -4.4% | 330,100 |
| 2025/03/03 | 1,512 | 1,516 | 1,476 | 1,489 | +4 | +0.3% | 152,100 |
| 2025/02/28 | 1,498 | 1,516 | 1,474 | 1,485 | -29 | -1.9% | 222,700 |
| 2025/02/27 | 1,505 | 1,545 | 1,491 | 1,514 | +8 | +0.5% | 270,200 |
| 2025/02/26 | 1,530 | 1,536 | 1,481 | 1,506 | -27 | -1.8% | 295,500 |
| 2025/02/25 | 1,534 | 1,570 | 1,533 | 1,533 | -19 | -1.2% | 147,500 |
| 2025/02/21 | 1,541 | 1,570 | 1,535 | 1,552 | -20 | -1.3% | 181,000 |
| 2025/02/20 | 1,590 | 1,601 | 1,564 | 1,572 | -32 | -2% | 227,900 |
| 2025/02/19 | 1,630 | 1,636 | 1,598 | 1,604 | -16 | -1% | 337,000 |
| 2025/02/18 | 1,668 | 1,668 | 1,618 | 1,620 | -40 | -2.4% | 232,300 |
| 2025/02/17 | 1,575 | 1,665 | 1,551 | 1,660 | +45 | +2.8% | 543,000 |
| 2025/02/14 | 1,700 | 1,717 | 1,615 | 1,615 | -111 | -6.4% | 588,800 |
| 2025/02/13 | 1,750 | 1,752 | 1,725 | 1,726 | -4 | -0.2% | 260,100 |
| 2025/02/12 | 1,756 | 1,761 | 1,727 | 1,730 | -33 | -1.9% | 324,200 |
| 2025/02/10 | 1,735 | 1,774 | 1,725 | 1,763 | -12 | -0.7% | 375,300 |
| 2025/02/07 | 1,836 | 1,857 | 1,767 | 1,775 | -84 | -4.5% | 504,700 |
| 2025/02/06 | 1,853 | 1,897 | 1,801 | 1,859 | +86 | +4.9% | 1,131,900 |
| 2025/02/05 | 1,635 | 1,828 | 1,575 | 1,773 | +118 | +7.1% | 1,655,900 |
| 2025/02/04 | 1,661 | 1,669 | 1,637 | 1,655 | -6 | -0.4% | 213,200 |
| 2025/02/03 | 1,692 | 1,692 | 1,645 | 1,661 | -39 | -2.3% | 212,900 |
| 2025/01/31 | 1,690 | 1,700 | 1,680 | 1,700 | +1 | +0.1% | 105,500 |
| 2025/01/30 | 1,675 | 1,703 | 1,670 | 1,699 | +26 | +1.6% | 161,700 |
| 2025/01/29 | 1,696 | 1,706 | 1,673 | 1,673 | -32 | -1.9% | 147,000 |
| 2025/01/28 | 1,683 | 1,715 | 1,683 | 1,705 | +22 | +1.3% | 256,200 |
| 2025/01/27 | 1,670 | 1,713 | 1,659 | 1,683 | +24 | +1.4% | 323,000 |
| 2025/01/24 | 1,645 | 1,684 | 1,634 | 1,659 | +13 | +0.8% | 190,300 |
| 2025/01/23 | 1,659 | 1,664 | 1,629 | 1,646 | -28 | -1.7% | 175,600 |
| 2025/01/22 | 1,691 | 1,698 | 1,667 | 1,674 | -11 | -0.7% | 124,800 |
1～
50
件表示中 / 5162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 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49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 |
| グロービンク | 191,800円 | +82.3% | +478.6% | 0.00% | 39.33倍 | 11.31倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| 歌舞伎 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＪＰＨＤ | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ナガセ | 177,800円 | +6.5% | +5.9% | 5.62% | 18.16倍 | 1.75倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
