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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,625 | 1,648 | 1,603 | 1,640 | +16 | +1% | 249,500 |
| 2025/08/20 | 1,600 | 1,628 | 1,586 | 1,624 | +31 | +1.9% | 260,900 |
| 2025/08/19 | 1,601 | 1,616 | 1,580 | 1,593 | -11 | -0.7% | 209,300 |
| 2025/08/18 | 1,580 | 1,605 | 1,576 | 1,604 | +46 | +3% | 334,500 |
| 2025/08/15 | 1,554 | 1,563 | 1,533 | 1,558 | +8 | +0.5% | 257,000 |
| 2025/08/14 | 1,491 | 1,550 | 1,479 | 1,550 | +50 | +3.3% | 374,200 |
| 2025/08/13 | 1,480 | 1,514 | 1,463 | 1,500 | +29 | +2% | 322,200 |
| 2025/08/12 | 1,456 | 1,481 | 1,437 | 1,471 | +33 | +2.3% | 279,300 |
| 2025/08/08 | 1,451 | 1,474 | 1,438 | 1,438 | -17 | -1.2% | 247,900 |
| 2025/08/07 | 1,485 | 1,498 | 1,451 | 1,455 | -15 | -1% | 393,800 |
| 2025/08/06 | 1,500 | 1,518 | 1,436 | 1,470 | +38 | +2.7% | 767,700 |
| 2025/08/05 | 1,410 | 1,485 | 1,376 | 1,432 | +50 | +3.6% | 1,000,800 |
| 2025/08/04 | 1,381 | 1,389 | 1,361 | 1,382 | -15 | -1.1% | 154,000 |
| 2025/08/01 | 1,397 | 1,405 | 1,383 | 1,397 | ±0 | ±0% | 210,600 |
| 2025/07/31 | 1,391 | 1,409 | 1,385 | 1,397 | +16 | +1.2% | 250,600 |
| 2025/07/30 | 1,374 | 1,390 | 1,374 | 1,381 | +5 | +0.4% | 229,400 |
| 2025/07/29 | 1,391 | 1,397 | 1,374 | 1,376 | -21 | -1.5% | 238,300 |
| 2025/07/28 | 1,402 | 1,410 | 1,384 | 1,397 | -13 | -0.9% | 158,500 |
| 2025/07/25 | 1,405 | 1,412 | 1,393 | 1,410 | +5 | +0.4% | 105,600 |
| 2025/07/24 | 1,405 | 1,430 | 1,392 | 1,405 | +13 | +0.9% | 211,300 |
| 2025/07/23 | 1,368 | 1,425 | 1,366 | 1,392 | +48 | +3.6% | 482,200 |
| 2025/07/22 | 1,368 | 1,374 | 1,344 | 1,344 | -20 | -1.5% | 156,300 |
| 2025/07/18 | 1,371 | 1,380 | 1,360 | 1,364 | -3 | -0.2% | 170,100 |
| 2025/07/17 | 1,358 | 1,373 | 1,350 | 1,367 | +7 | +0.5% | 201,900 |
| 2025/07/16 | 1,367 | 1,370 | 1,345 | 1,360 | -6 | -0.4% | 240,800 |
| 2025/07/15 | 1,395 | 1,404 | 1,366 | 1,366 | -29 | -2.1% | 168,900 |
| 2025/07/14 | 1,375 | 1,420 | 1,361 | 1,395 | +8 | +0.6% | 289,800 |
| 2025/07/11 | 1,384 | 1,409 | 1,380 | 1,387 | ±0 | ±0% | 199,200 |
| 2025/07/10 | 1,406 | 1,420 | 1,387 | 1,387 | -18 | -1.3% | 182,000 |
| 2025/07/09 | 1,430 | 1,430 | 1,404 | 1,405 | -25 | -1.7% | 184,300 |
| 2025/07/08 | 1,424 | 1,439 | 1,422 | 1,430 | +7 | +0.5% | 109,700 |
| 2025/07/07 | 1,435 | 1,443 | 1,422 | 1,423 | -9 | -0.6% | 160,800 |
| 2025/07/04 | 1,436 | 1,439 | 1,408 | 1,432 | -1 | -0.1% | 166,700 |
| 2025/07/03 | 1,407 | 1,458 | 1,406 | 1,433 | +35 | +2.5% | 340,500 |
| 2025/07/02 | 1,426 | 1,449 | 1,398 | 1,398 | -35 | -2.4% | 257,700 |
| 2025/07/01 | 1,417 | 1,437 | 1,402 | 1,433 | +12 | +0.8% | 271,400 |
| 2025/06/30 | 1,391 | 1,428 | 1,389 | 1,421 | +34 | +2.5% | 275,900 |
| 2025/06/27 | 1,370 | 1,404 | 1,370 | 1,387 | +24 | +1.8% | 261,500 |
| 2025/06/26 | 1,361 | 1,375 | 1,356 | 1,363 | +3 | +0.2% | 133,100 |
| 2025/06/25 | 1,361 | 1,368 | 1,352 | 1,360 | -1 | -0.1% | 114,800 |
| 2025/06/24 | 1,374 | 1,378 | 1,359 | 1,361 | -4 | -0.3% | 172,300 |
| 2025/06/23 | 1,363 | 1,365 | 1,341 | 1,365 | -7 | -0.5% | 228,100 |
| 2025/06/20 | 1,365 | 1,405 | 1,365 | 1,372 | +6 | +0.4% | 371,900 |
| 2025/06/19 | 1,400 | 1,404 | 1,361 | 1,366 | -37 | -2.6% | 200,300 |
| 2025/06/18 | 1,364 | 1,403 | 1,364 | 1,403 | +39 | +2.9% | 376,500 |
| 2025/06/17 | 1,345 | 1,379 | 1,343 | 1,364 | +26 | +1.9% | 309,100 |
| 2025/06/16 | 1,338 | 1,345 | 1,326 | 1,338 | ±0 | ±0% | 146,400 |
| 2025/06/13 | 1,347 | 1,347 | 1,322 | 1,338 | -9 | -0.7% | 224,300 |
| 2025/06/12 | 1,351 | 1,355 | 1,335 | 1,347 | -4 | -0.3% | 138,500 |
| 2025/06/11 | 1,303 | 1,364 | 1,296 | 1,351 | +48 | +3.7% | 389,200 |
1～
50
件表示中 / 5256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 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95倍 | 1.77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 |
| フォーラムエンシ | 130,500円 | +10.1% | +17.5% | 4.79% | 20.22倍 | 5.32倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| 丹青社 | 141,700円 | +8.9% | +43.0% | 4.94% | 12.85倍 | 2.00倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ＬＩＮＫ＆Ｍ | 59,700円 | +10.0% | +14.8% | 2.68% | 17.07倍 | 5.34倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| アルプス技 | 305,500円 | +5.7% | +3.5% | 3.08% | 16.20倍 | 3.16倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
