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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,350 | 1,370 | 1,340 | 1,350 | +7.5 | +0.6% | 23,800 |
| 2004/08/09 | 1,350 | 1,350 | 1,310 | 1,342.5 | -32.5 | -2.4% | 9,400 |
| 2004/08/06 | 1,345 | 1,375 | 1,320 | 1,375 | +25 | +1.9% | 17,400 |
| 2004/08/05 | 1,350 | 1,375 | 1,340 | 1,350 | -10 | -0.7% | 16,600 |
| 2004/08/04 | 1,310 | 1,360 | 1,302.5 | 1,360 | -10 | -0.7% | 16,000 |
| 2004/08/03 | 1,415 | 1,420 | 1,310 | 1,370 | -50 | -3.5% | 19,600 |
| 2004/08/02 | 1,350 | 1,455 | 1,345 | 1,420 | -45 | -3.1% | 50,600 |
| 2004/07/30 | 1,500 | 1,525 | 1,450 | 1,465 | -60 | -3.9% | 34,000 |
| 2004/07/29 | 1,585 | 1,585 | 1,500 | 1,525 | -65 | -4.1% | 24,800 |
| 2004/07/28 | 1,560 | 1,620 | 1,560 | 1,590 | +15 | +1% | 17,200 |
| 2004/07/27 | 1,650 | 1,650 | 1,565 | 1,575 | -80 | -4.8% | 32,400 |
| 2004/07/26 | 1,715 | 1,715 | 1,650 | 1,655 | -60 | -3.5% | 17,400 |
| 2004/07/23 | 1,725 | 1,725 | 1,690 | 1,715 | -10 | -0.6% | 20,800 |
| 2004/07/22 | 1,755 | 1,755 | 1,725 | 1,725 | -30 | -1.7% | 11,400 |
| 2004/07/21 | 1,730 | 1,800 | 1,725 | 1,755 | +15 | +0.9% | 13,800 |
| 2004/07/20 | 1,770 | 1,780 | 1,740 | 1,740 | -25 | -1.4% | 7,200 |
| 2004/07/16 | 1,775 | 1,775 | 1,725 | 1,765 | +15 | +0.9% | 11,600 |
| 2004/07/15 | 1,800 | 1,810 | 1,740 | 1,750 | -30 | -1.7% | 19,200 |
| 2004/07/14 | 1,840 | 1,850 | 1,775 | 1,780 | -50 | -2.7% | 14,400 |
| 2004/07/13 | 1,910 | 1,910 | 1,825 | 1,830 | -40 | -2.1% | 21,000 |
| 2004/07/12 | 1,810 | 1,875 | 1,810 | 1,870 | +80 | +4.5% | 22,000 |
| 2004/07/09 | 1,800 | 1,840 | 1,760 | 1,790 | +15 | +0.8% | 16,000 |
| 2004/07/08 | 1,740 | 1,795 | 1,730 | 1,775 | +50 | +2.9% | 16,200 |
| 2004/07/07 | 1,740 | 1,740 | 1,690 | 1,725 | -25 | -1.4% | 17,800 |
| 2004/07/06 | 1,785 | 1,790 | 1,730 | 1,750 | -55 | -3% | 16,600 |
| 2004/07/05 | 1,815 | 1,860 | 1,750 | 1,805 | +15 | +0.8% | 40,400 |
| 2004/07/02 | 1,750 | 1,800 | 1,745 | 1,790 | +5 | +0.3% | 40,600 |
| 2004/07/01 | 1,800 | 1,830 | 1,755 | 1,785 | -15 | -0.8% | 47,600 |
| 2004/06/30 | 1,815 | 1,850 | 1,795 | 1,800 | -25 | -1.4% | 25,600 |
| 2004/06/29 | 1,865 | 1,865 | 1,820 | 1,825 | -35 | -1.9% | 19,400 |
| 2004/06/28 | 1,900 | 1,915 | 1,860 | 1,860 | -15 | -0.8% | 9,400 |
| 2004/06/25 | 1,910 | 1,940 | 1,855 | 1,875 | -60 | -3.1% | 30,200 |
| 2004/06/24 | 1,925 | 1,950 | 1,875 | 1,935 | +60 | +3.2% | 14,800 |
| 2004/06/23 | 1,915 | 1,925 | 1,830 | 1,875 | -65 | -3.4% | 24,400 |
| 2004/06/22 | 2,040 | 2,095 | 1,915 | 1,940 | -100 | -4.9% | 22,600 |
| 2004/06/21 | 2,085 | 2,090 | 2,040 | 2,040 | -120 | -5.6% | 20,000 |
| 2004/06/18 | 2,175 | 2,200 | 2,010 | 2,160 | +10 | +0.5% | 85,000 |
| 2004/06/17 | 1,925 | 2,150 | 1,925 | 2,150 | +250 | +13.2% | 167,200 |
| 2004/06/16 | 1,850 | 1,900 | 1,830 | 1,900 | +110 | +6.1% | 51,200 |
| 2004/06/15 | 1,735 | 1,845 | 1,710 | 1,790 | +80 | +4.7% | 40,000 |
| 2004/06/14 | 1,695 | 1,740 | 1,695 | 1,710 | +15 | +0.9% | 12,000 |
| 2004/06/11 | 1,735 | 1,735 | 1,650 | 1,695 | -20 | -1.2% | 19,200 |
| 2004/06/10 | 1,750 | 1,780 | 1,700 | 1,715 | -15 | -0.9% | 38,600 |
| 2004/06/09 | 1,595 | 1,730 | 1,585 | 1,730 | +155 | +9.8% | 87,600 |
| 2004/06/08 | 1,655 | 1,665 | 1,550 | 1,575 | -90 | -5.4% | 62,600 |
| 2004/06/07 | 1,680 | 1,690 | 1,650 | 1,665 | -10 | -0.6% | 11,800 |
| 2004/06/04 | 1,690 | 1,695 | 1,670 | 1,675 | -35 | -2% | 13,600 |
| 2004/06/03 | 1,765 | 1,765 | 1,685 | 1,710 | -30 | -1.7% | 14,600 |
| 2004/06/02 | 1,695 | 1,750 | 1,695 | 1,740 | +20 | +1.2% | 23,600 |
| 2004/06/01 | 1,690 | 1,735 | 1,675 | 1,720 | +15 | +0.9% | 31,800 |
5151～
5200
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
