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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,285 | 1,305 | 1,280 | 1,295 | ±0 | ±0% | 17,000 |
| 2005/03/22 | 1,302.5 | 1,307.5 | 1,292.5 | 1,295 | -2.5 | -0.2% | 27,400 |
| 2005/03/18 | 1,295 | 1,315 | 1,275 | 1,297.5 | +12.5 | +1% | 46,400 |
| 2005/03/17 | 1,325 | 1,335 | 1,285 | 1,285 | -65 | -4.8% | 27,600 |
| 2005/03/16 | 1,357.5 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 18,200 |
| 2005/03/15 | 1,392.5 | 1,392.5 | 1,350 | 1,350 | -25 | -1.8% | 16,600 |
| 2005/03/14 | 1,330 | 1,375 | 1,330 | 1,375 | +30 | +2.2% | 27,000 |
| 2005/03/11 | 1,330 | 1,345 | 1,300 | 1,345 | -5 | -0.4% | 29,800 |
| 2005/03/10 | 1,385 | 1,395 | 1,330 | 1,350 | -75 | -5.3% | 50,400 |
| 2005/03/09 | 1,387.5 | 1,440 | 1,355 | 1,425 | +90 | +6.7% | 169,200 |
| 2005/03/08 | 1,295 | 1,340 | 1,280 | 1,335 | +45 | +3.5% | 77,000 |
| 2005/03/07 | 1,257.5 | 1,290 | 1,257.5 | 1,290 | +40 | +3.2% | 20,000 |
| 2005/03/04 | 1,245 | 1,257.5 | 1,245 | 1,250 | -2.5 | -0.2% | 14,800 |
| 2005/03/03 | 1,240 | 1,255 | 1,240 | 1,252.5 | +12.5 | +1% | 7,800 |
| 2005/03/02 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 22,000 |
| 2005/03/01 | 1,275 | 1,275 | 1,250 | 1,250 | -5 | -0.4% | 16,600 |
| 2005/02/28 | 1,250 | 1,272.5 | 1,245 | 1,255 | -15 | -1.2% | 24,600 |
| 2005/02/25 | 1,255 | 1,287.5 | 1,252.5 | 1,270 | -22.5 | -1.7% | 34,200 |
| 2005/02/24 | 1,297.5 | 1,310 | 1,277.5 | 1,292.5 | -2.5 | -0.2% | 23,400 |
| 2005/02/23 | 1,275 | 1,295 | 1,250 | 1,295 | +20 | +1.6% | 24,200 |
| 2005/02/22 | 1,225 | 1,285 | 1,225 | 1,275 | +50 | +4.1% | 24,000 |
| 2005/02/21 | 1,210 | 1,250 | 1,190 | 1,225 | ±0 | ±0% | 36,400 |
| 2005/02/18 | 1,175 | 1,237.5 | 1,160 | 1,225 | +42.5 | +3.6% | 58,200 |
| 2005/02/17 | 1,142.5 | 1,240 | 1,140 | 1,182.5 | -37.5 | -3.1% | 90,600 |
| 2005/02/16 | 1,285 | 1,290 | 1,220 | 1,220 | -80 | -6.2% | 56,400 |
| 2005/02/15 | 1,350 | 1,350 | 1,285 | 1,300 | -50 | -3.7% | 41,800 |
| 2005/02/14 | 1,325 | 1,355 | 1,280 | 1,350 | +25 | +1.9% | 39,200 |
| 2005/02/10 | 1,320 | 1,340 | 1,280 | 1,325 | ±0 | ±0% | 17,800 |
| 2005/02/09 | 1,280 | 1,350 | 1,275 | 1,325 | +45 | +3.5% | 132,000 |
| 2005/02/08 | 1,280 | 1,287.5 | 1,280 | 1,280 | ±0 | ±0% | 38,600 |
| 2005/02/07 | 1,250 | 1,285 | 1,215 | 1,280 | +15 | +1.2% | 63,800 |
| 2005/02/04 | 1,282.5 | 1,287.5 | 1,232.5 | 1,265 | -22.5 | -1.7% | 62,200 |
| 2005/02/03 | 1,292.5 | 1,292.5 | 1,245 | 1,287.5 | -7.5 | -0.6% | 26,000 |
| 2005/02/02 | 1,227.5 | 1,295 | 1,220 | 1,295 | +70 | +5.7% | 84,200 |
| 2005/02/01 | 1,275 | 1,280 | 1,212.5 | 1,225 | -50 | -3.9% | 73,000 |
| 2005/01/31 | 1,315 | 1,315 | 1,240 | 1,275 | ±0 | ±0% | 54,200 |
| 2005/01/28 | 1,275 | 1,300 | 1,205 | 1,275 | -10 | -0.8% | 88,200 |
| 2005/01/27 | 1,300 | 1,300 | 1,252.5 | 1,285 | +20 | +1.6% | 38,200 |
| 2005/01/26 | 1,290 | 1,322.5 | 1,250 | 1,265 | -35 | -2.7% | 70,000 |
| 2005/01/25 | 1,350 | 1,380 | 1,250 | 1,300 | -30 | -2.3% | 208,400 |
| 2005/01/24 | 1,147.5 | 1,330 | 1,130 | 1,330 | +200 | +17.7% | 367,200 |
| 2005/01/21 | 1,050 | 1,130 | 1,035 | 1,130 | +57.5 | +5.4% | 91,800 |
| 2005/01/20 | 1,065 | 1,100 | 1,065 | 1,072.5 | -27.5 | -2.5% | 81,400 |
| 2005/01/19 | 1,075 | 1,110 | 1,050 | 1,100 | +70 | +6.8% | 138,200 |
| 2005/01/18 | 1,082.5 | 1,125 | 1,027.5 | 1,030 | -60 | -5.5% | 121,600 |
| 2005/01/17 | 1,000 | 1,100 | 1,000 | 1,090 | +125 | +13% | 127,600 |
| 2005/01/14 | 959.5 | 972.5 | 959.5 | 965 | +2.5 | +0.3% | 129,000 |
| 2005/01/13 | 1,007.5 | 1,022.5 | 950.5 | 962.5 | -45 | -4.5% | 92,800 |
| 2005/01/12 | 1,140 | 1,142.5 | 1,002.5 | 1,007.5 | -92.5 | -8.4% | 175,800 |
| 2005/01/11 | 1,105 | 1,140 | 1,060 | 1,100 | +110 | +11.1% | 322,800 |
5001～
5050
件表示中 / 5257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 |
| 応用地 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58倍 | 0.90倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 弁護士コム | 325,000円 | +14.4% | +42.3% | 0.00% | 61.18倍 | 13.65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 |
| フォーラムエンシ | 130,700円 | +10.1% | +17.5% | 4.78% | 20.25倍 | 5.33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 | 141,300円 | +8.9% | +43.0% | 4.95% | 12.81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 |
市場注目の銘柄
チャート関連のコラム
