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 |
---|---|---|---|---|---|---|---|
2004/11/02 | 845 | 892.5 | 825 | 878 | -122 | -12.2% | 132,800 |
2004/11/01 | 1,010 | 1,012.5 | 1,000 | 1,000 | -27.5 | -2.7% | 18,200 |
2004/10/29 | 1,010 | 1,047.5 | 1,002.5 | 1,027.5 | +15 | +1.5% | 25,200 |
2004/10/28 | 1,015 | 1,030 | 1,010 | 1,012.5 | -2.5 | -0.2% | 13,400 |
2004/10/27 | 1,012.5 | 1,022.5 | 1,005 | 1,015 | +5 | +0.5% | 11,000 |
2004/10/26 | 1,015 | 1,015 | 1,005 | 1,010 | -7.5 | -0.7% | 17,400 |
2004/10/25 | 1,025 | 1,025 | 1,010 | 1,017.5 | -32.5 | -3.1% | 11,800 |
2004/10/22 | 1,030 | 1,080 | 1,015 | 1,050 | +7.5 | +0.7% | 23,200 |
2004/10/21 | 1,127.5 | 1,127.5 | 1,040 | 1,042.5 | -82.5 | -7.3% | 18,000 |
2004/10/20 | 1,135 | 1,140 | 1,105 | 1,125 | ±0 | ±0% | 12,200 |
2004/10/19 | 1,107.5 | 1,140 | 1,100 | 1,125 | +25 | +2.3% | 10,400 |
2004/10/18 | 1,107.5 | 1,142.5 | 1,090 | 1,100 | ±0 | ±0% | 26,000 |
2004/10/15 | 1,045 | 1,100 | 1,007.5 | 1,100 | +50 | +4.8% | 24,000 |
2004/10/14 | 1,075 | 1,075 | 1,050 | 1,050 | -30 | -2.8% | 6,800 |
2004/10/13 | 1,082.5 | 1,095 | 1,075 | 1,080 | ±0 | ±0% | 20,400 |
2004/10/12 | 1,077.5 | 1,125 | 1,075 | 1,080 | +15 | +1.4% | 29,600 |
2004/10/08 | 1,055 | 1,075 | 1,055 | 1,065 | +10 | +0.9% | 19,000 |
2004/10/07 | 1,075 | 1,075 | 1,055 | 1,055 | -10 | -0.9% | 6,600 |
2004/10/06 | 1,080 | 1,090 | 1,055 | 1,065 | -15 | -1.4% | 11,600 |
2004/10/05 | 1,075 | 1,100 | 1,060 | 1,080 | -5 | -0.5% | 12,600 |
2004/10/04 | 1,120 | 1,120 | 1,085 | 1,085 | -32.5 | -2.9% | 17,800 |
2004/10/01 | 1,150 | 1,150 | 1,100 | 1,117.5 | -42.5 | -3.7% | 20,800 |
2004/09/30 | 1,170 | 1,185 | 1,155 | 1,160 | -30 | -2.5% | 19,000 |
2004/09/29 | 1,125 | 1,190 | 1,107.5 | 1,190 | +142.5 | +13.6% | 38,200 |
2004/09/28 | 1,050 | 1,070 | 1,045 | 1,047.5 | +12.5 | +1.2% | 27,200 |
2004/09/27 | 1,065 | 1,065 | 1,030 | 1,035 | -10 | -1% | 15,800 |
2004/09/24 | 1,002.5 | 1,045 | 1,002.5 | 1,045 | +30 | +3% | 28,600 |
2004/09/22 | 1,050 | 1,070 | 1,010 | 1,015 | -85 | -7.7% | 38,000 |
2004/09/21 | 1,182.5 | 1,182.5 | 1,070 | 1,100 | -62.5 | -5.4% | 29,200 |
2004/09/17 | 1,182.5 | 1,212.5 | 1,162.5 | 1,162.5 | -17.5 | -1.5% | 27,800 |
2004/09/16 | 1,205 | 1,205 | 1,175 | 1,180 | -45 | -3.7% | 16,800 |
2004/09/15 | 1,245 | 1,245 | 1,225 | 1,225 | -25 | -2% | 21,800 |
2004/09/14 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 16,000 |
2004/09/13 | 1,270 | 1,270 | 1,235 | 1,250 | -20 | -1.6% | 44,200 |
2004/09/10 | 1,280 | 1,290 | 1,250 | 1,270 | -30 | -2.3% | 43,400 |
2004/09/09 | 1,325 | 1,335 | 1,290 | 1,300 | -35 | -2.6% | 31,200 |
2004/09/08 | 1,377.5 | 1,377.5 | 1,325 | 1,335 | -60 | -4.3% | 25,400 |
2004/09/07 | 1,407.5 | 1,420 | 1,390 | 1,395 | -52.5 | -3.6% | 6,200 |
2004/09/06 | 1,450 | 1,450 | 1,425 | 1,447.5 | +10 | +0.7% | 6,800 |
2004/09/03 | 1,455 | 1,480 | 1,437.5 | 1,437.5 | -27.5 | -1.9% | 10,600 |
2004/09/02 | 1,470 | 1,470 | 1,460 | 1,465 | -10 | -0.7% | 5,400 |
2004/09/01 | 1,480 | 1,495 | 1,475 | 1,475 | ±0 | ±0% | 11,600 |
2004/08/31 | 1,452.5 | 1,475 | 1,435 | 1,475 | ±0 | ±0% | 4,600 |
2004/08/30 | 1,480 | 1,525 | 1,450 | 1,475 | ±0 | ±0% | 15,400 |
2004/08/27 | 1,425 | 1,485 | 1,422.5 | 1,475 | +75 | +5.4% | 12,200 |
2004/08/26 | 1,400 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 7,600 |
2004/08/25 | 1,400 | 1,400 | 1,387.5 | 1,400 | ±0 | ±0% | 4,200 |
2004/08/24 | 1,425 | 1,425 | 1,400 | 1,400 | +10 | +0.7% | 6,400 |
2004/08/23 | 1,357.5 | 1,425 | 1,355 | 1,390 | +35 | +2.6% | 13,400 |
2004/08/20 | 1,350 | 1,375 | 1,330 | 1,355 | +5 | +0.4% | 7,800 |
5001~
5050
件表示中 / 5164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 | 135,600円 | +21.0% | -15.9% | 3.69% | 12.83倍 | 1.55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 |
M&A総研H | 103,100円 | +40.2% | +23.7% | 0.00% | 8.93倍 | 6.70倍 |
|
M&A仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
カーブスHD | 60,900円 | +7.2% | +14.2% | 2.79% | 14.02倍 | 2.89倍 |
|
シニア女性体操教室をFC展開。海外ライセンスも。コシダカHDから20年3月スピンオフ上場 |
SBIGアセット | 62,500円 | +13.5% | +3.6% | 3.52% | 35.03倍 | 3.59倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。SBI傘下 |
弁護士コム | 244,500円 | +23.6% | +0.4% | 0.00% | 58.13倍 | 11.83倍 |
|
Webで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム