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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 1,656 | 1,715 | 1,642 | 1,696 | +4 | +0.2% | 589,700 |
| 2022/03/30 | 1,686 | 1,712 | 1,628 | 1,692 | -10 | -0.6% | 606,600 |
| 2022/03/29 | 1,659 | 1,741 | 1,641 | 1,702 | +43 | +2.6% | 896,000 |
| 2022/03/28 | 1,654 | 1,662 | 1,595 | 1,659 | +10 | +0.6% | 458,500 |
| 2022/03/25 | 1,638 | 1,692 | 1,625 | 1,649 | +4 | +0.2% | 640,000 |
| 2022/03/24 | 1,492 | 1,648 | 1,483 | 1,645 | +143 | +9.5% | 789,400 |
| 2022/03/23 | 1,455 | 1,525 | 1,452 | 1,502 | +65 | +4.5% | 528,600 |
| 2022/03/22 | 1,463 | 1,472 | 1,437 | 1,437 | -22 | -1.5% | 327,300 |
| 2022/03/18 | 1,449 | 1,465 | 1,436 | 1,459 | -17 | -1.2% | 483,200 |
| 2022/03/17 | 1,455 | 1,484 | 1,432 | 1,476 | +61 | +4.3% | 474,900 |
| 2022/03/16 | 1,427 | 1,431 | 1,398 | 1,415 | +18 | +1.3% | 368,900 |
| 2022/03/15 | 1,400 | 1,409 | 1,355 | 1,397 | -3 | -0.2% | 368,800 |
| 2022/03/14 | 1,400 | 1,434 | 1,387 | 1,400 | -6 | -0.4% | 321,500 |
| 2022/03/11 | 1,460 | 1,460 | 1,389 | 1,406 | -62 | -4.2% | 391,700 |
| 2022/03/10 | 1,446 | 1,480 | 1,440 | 1,468 | +82 | +5.9% | 480,800 |
| 2022/03/09 | 1,439 | 1,463 | 1,371 | 1,386 | -68 | -4.7% | 444,200 |
| 2022/03/08 | 1,466 | 1,527 | 1,444 | 1,454 | -42 | -2.8% | 481,700 |
| 2022/03/07 | 1,480 | 1,509 | 1,465 | 1,496 | -46 | -3% | 481,200 |
801～
850
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
