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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,020 | 2,106 | 1,882 | 1,910 | +10 | +0.5% | 2,011,900 |
| 2022/06/14 | 1,818 | 1,902 | 1,813 | 1,900 | +50 | +2.7% | 723,900 |
| 2022/06/13 | 1,889 | 1,913 | 1,845 | 1,850 | -79 | -4.1% | 664,300 |
| 2022/06/10 | 1,945 | 1,968 | 1,918 | 1,929 | -19 | -1% | 560,800 |
| 2022/06/09 | 1,968 | 2,033 | 1,923 | 1,948 | -20 | -1% | 1,213,800 |
| 2022/06/08 | 1,931 | 1,974 | 1,816 | 1,968 | +77 | +4.1% | 1,620,800 |
| 2022/06/07 | 1,924 | 1,959 | 1,871 | 1,891 | -43 | -2.2% | 1,752,600 |
| 2022/06/06 | 1,698 | 1,955 | 1,690 | 1,934 | +240 | +14.2% | 3,697,500 |
| 2022/06/03 | 1,663 | 1,712 | 1,622 | 1,694 | +51 | +3.1% | 728,300 |
| 2022/06/02 | 1,694 | 1,699 | 1,606 | 1,643 | -33 | -2% | 734,900 |
| 2022/06/01 | 1,660 | 1,692 | 1,640 | 1,676 | +23 | +1.4% | 599,200 |
| 2022/05/31 | 1,686 | 1,726 | 1,653 | 1,653 | -33 | -2% | 787,500 |
| 2022/05/30 | 1,761 | 1,765 | 1,651 | 1,686 | -74 | -4.2% | 1,669,100 |
| 2022/05/27 | 1,650 | 1,767 | 1,636 | 1,760 | +110 | +6.7% | 1,345,500 |
| 2022/05/26 | 1,597 | 1,679 | 1,597 | 1,650 | +55 | +3.4% | 966,100 |
| 2022/05/25 | 1,570 | 1,617 | 1,557 | 1,595 | +26 | +1.7% | 810,200 |
| 2022/05/24 | 1,541 | 1,570 | 1,520 | 1,569 | +7 | +0.4% | 654,500 |
| 2022/05/23 | 1,501 | 1,569 | 1,482 | 1,562 | +58 | +3.9% | 761,800 |
| 2022/05/20 | 1,448 | 1,508 | 1,428 | 1,504 | +62 | +4.3% | 830,900 |
| 2022/05/19 | 1,420 | 1,446 | 1,383 | 1,442 | -43 | -2.9% | 1,026,500 |
| 2022/05/18 | 1,438 | 1,495 | 1,407 | 1,485 | +47 | +3.3% | 818,400 |
| 2022/05/17 | 1,328 | 1,455 | 1,326 | 1,438 | +107 | +8% | 977,300 |
| 2022/05/16 | 1,394 | 1,400 | 1,331 | 1,331 | -26 | -1.9% | 422,600 |
| 2022/05/13 | 1,347 | 1,360 | 1,331 | 1,357 | +22 | +1.6% | 562,300 |
| 2022/05/12 | 1,342 | 1,371 | 1,318 | 1,335 | -30 | -2.2% | 718,100 |
| 2022/05/11 | 1,336 | 1,368 | 1,299 | 1,365 | +30 | +2.2% | 966,500 |
| 2022/05/10 | 1,315 | 1,367 | 1,257 | 1,335 | -10 | -0.7% | 1,109,900 |
| 2022/05/09 | 1,247 | 1,368 | 1,200 | 1,345 | -1 | -0.1% | 2,219,100 |
| 2022/05/06 | 1,412 | 1,417 | 1,330 | 1,346 | -36 | -2.6% | 1,462,200 |
| 2022/05/02 | 1,392 | 1,394 | 1,348 | 1,382 | +4 | +0.3% | 446,200 |
| 2022/04/28 | 1,388 | 1,392 | 1,359 | 1,378 | -19 | -1.4% | 317,200 |
| 2022/04/27 | 1,404 | 1,404 | 1,357 | 1,397 | -30 | -2.1% | 575,700 |
| 2022/04/26 | 1,439 | 1,442 | 1,405 | 1,427 | +12 | +0.8% | 259,100 |
| 2022/04/25 | 1,422 | 1,444 | 1,407 | 1,415 | -51 | -3.5% | 432,000 |
| 2022/04/22 | 1,490 | 1,495 | 1,456 | 1,466 | -44 | -2.9% | 370,900 |
| 2022/04/21 | 1,539 | 1,547 | 1,486 | 1,510 | -43 | -2.8% | 511,800 |
| 2022/04/20 | 1,586 | 1,594 | 1,539 | 1,553 | -15 | -1% | 274,800 |
| 2022/04/19 | 1,589 | 1,599 | 1,523 | 1,568 | -2 | -0.1% | 386,500 |
| 2022/04/18 | 1,650 | 1,657 | 1,567 | 1,570 | -104 | -6.2% | 594,200 |
| 2022/04/15 | 1,675 | 1,714 | 1,660 | 1,674 | -24 | -1.4% | 304,900 |
| 2022/04/14 | 1,610 | 1,705 | 1,606 | 1,698 | +107 | +6.7% | 574,300 |
| 2022/04/13 | 1,587 | 1,600 | 1,562 | 1,591 | +4 | +0.3% | 357,400 |
| 2022/04/12 | 1,609 | 1,629 | 1,573 | 1,587 | -53 | -3.2% | 338,700 |
| 2022/04/11 | 1,656 | 1,657 | 1,622 | 1,640 | -8 | -0.5% | 217,600 |
| 2022/04/08 | 1,658 | 1,670 | 1,608 | 1,648 | +4 | +0.2% | 285,600 |
| 2022/04/07 | 1,630 | 1,656 | 1,612 | 1,644 | -3 | -0.2% | 252,600 |
| 2022/04/06 | 1,694 | 1,713 | 1,645 | 1,647 | -78 | -4.5% | 405,700 |
| 2022/04/05 | 1,718 | 1,768 | 1,716 | 1,725 | +37 | +2.2% | 566,100 |
| 2022/04/04 | 1,730 | 1,739 | 1,684 | 1,688 | -27 | -1.6% | 371,800 |
| 2022/04/01 | 1,694 | 1,723 | 1,668 | 1,715 | +19 | +1.1% | 445,100 |
601～
650
件表示中 / 5075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 | 149,700円 | +12.8% | -23.8% | 3.34% | 15.90倍 | 1.71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 |
| ＬＩＮＫ＆Ｍ | 56,300円 | +8.6% | +16.0% | 2.17% | 18.46倍 | 5.87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 |
| 応用地 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63倍 | 0.74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 | 273,100円 | +30.2% | +29.3% | 0.00% | 61.69倍 | 13.21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 |
| ファンタジー | 297,600円 | +6.0% | -6.4% | 0.34% | 36.79倍 | 6.65倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
