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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,600 | 1,621 | 1,532 | 1,542 | -84 | -5.2% | 494,700 |
| 2022/03/03 | 1,626 | 1,657 | 1,602 | 1,626 | -11 | -0.7% | 515,200 |
| 2022/03/02 | 1,580 | 1,663 | 1,578 | 1,637 | +43 | +2.7% | 939,000 |
| 2022/03/01 | 1,525 | 1,598 | 1,484 | 1,594 | +53 | +3.4% | 691,800 |
| 2022/02/28 | 1,430 | 1,542 | 1,420 | 1,541 | +86 | +5.9% | 751,300 |
| 2022/02/25 | 1,405 | 1,462 | 1,405 | 1,455 | +86 | +6.3% | 623,700 |
| 2022/02/24 | 1,440 | 1,449 | 1,339 | 1,369 | -85 | -5.8% | 959,100 |
| 2022/02/22 | 1,510 | 1,518 | 1,453 | 1,454 | -84 | -5.5% | 542,400 |
| 2022/02/21 | 1,555 | 1,574 | 1,515 | 1,538 | -45 | -2.8% | 424,900 |
| 2022/02/18 | 1,558 | 1,599 | 1,553 | 1,583 | -12 | -0.8% | 367,600 |
| 2022/02/17 | 1,587 | 1,607 | 1,572 | 1,595 | +15 | +0.9% | 356,000 |
| 2022/02/16 | 1,615 | 1,624 | 1,572 | 1,580 | -8 | -0.5% | 450,200 |
| 2022/02/15 | 1,586 | 1,593 | 1,524 | 1,588 | -18 | -1.1% | 734,300 |
| 2022/02/14 | 1,570 | 1,619 | 1,541 | 1,606 | -4 | -0.2% | 814,700 |
| 2022/02/10 | 1,656 | 1,656 | 1,585 | 1,610 | -10 | -0.6% | 825,500 |
| 2022/02/09 | 1,670 | 1,675 | 1,577 | 1,620 | -55 | -3.3% | 1,473,500 |
| 2022/02/08 | 1,680 | 1,694 | 1,626 | 1,675 | -1 | -0.1% | 1,374,100 |
| 2022/02/07 | 1,662 | 1,725 | 1,638 | 1,676 | +22 | +1.3% | 2,937,400 |
| 2022/02/04 | 1,593 | 1,666 | 1,490 | 1,654 | +62 | +3.9% | 4,588,600 |
| 2022/02/03 | 1,472 | 1,592 | 1,434 | 1,592 | +300 | +23.2% | 4,818,300 |
| 2022/02/02 | 1,274 | 1,302 | 1,264 | 1,292 | +62 | +5% | 1,043,600 |
| 2022/02/01 | 1,245 | 1,278 | 1,222 | 1,230 | +10 | +0.8% | 646,200 |
| 2022/01/31 | 1,181 | 1,237 | 1,180 | 1,220 | +68 | +5.9% | 708,400 |
| 2022/01/28 | 1,150 | 1,160 | 1,122 | 1,152 | +31 | +2.8% | 462,000 |
| 2022/01/27 | 1,190 | 1,190 | 1,116 | 1,121 | -85 | -7% | 549,000 |
| 2022/01/26 | 1,181 | 1,220 | 1,174 | 1,206 | +23 | +1.9% | 485,100 |
| 2022/01/25 | 1,243 | 1,257 | 1,168 | 1,183 | -59 | -4.8% | 493,000 |
| 2022/01/24 | 1,225 | 1,257 | 1,207 | 1,242 | +12 | +1% | 402,700 |
| 2022/01/21 | 1,221 | 1,235 | 1,202 | 1,230 | -5 | -0.4% | 515,300 |
| 2022/01/20 | 1,223 | 1,244 | 1,215 | 1,235 | -4 | -0.3% | 433,100 |
| 2022/01/19 | 1,259 | 1,275 | 1,235 | 1,239 | -40 | -3.1% | 517,300 |
| 2022/01/18 | 1,295 | 1,308 | 1,270 | 1,279 | -18 | -1.4% | 434,400 |
| 2022/01/17 | 1,316 | 1,325 | 1,297 | 1,297 | -21 | -1.6% | 279,300 |
| 2022/01/14 | 1,341 | 1,346 | 1,292 | 1,318 | -39 | -2.9% | 694,400 |
| 2022/01/13 | 1,400 | 1,405 | 1,353 | 1,357 | -51 | -3.6% | 480,200 |
| 2022/01/12 | 1,368 | 1,415 | 1,368 | 1,408 | +66 | +4.9% | 541,800 |
| 2022/01/11 | 1,375 | 1,381 | 1,324 | 1,342 | -39 | -2.8% | 602,100 |
| 2022/01/07 | 1,420 | 1,440 | 1,362 | 1,381 | -31 | -2.2% | 853,200 |
| 2022/01/06 | 1,388 | 1,457 | 1,385 | 1,412 | +5 | +0.4% | 835,400 |
| 2022/01/05 | 1,398 | 1,426 | 1,382 | 1,407 | -8 | -0.6% | 518,600 |
| 2022/01/04 | 1,420 | 1,454 | 1,404 | 1,415 | -5 | -0.4% | 719,600 |
| 2021/12/30 | 1,502 | 1,536 | 1,389 | 1,420 | -57 | -3.9% | 1,987,000 |
| 2021/12/29 | 1,600 | 1,600 | 1,467 | 1,477 | -128 | -8% | 1,312,600 |
| 2021/12/28 | 1,569 | 1,605 | 1,552 | 1,605 | +50 | +3.2% | 580,300 |
| 2021/12/27 | 1,545 | 1,563 | 1,506 | 1,555 | +13 | +0.8% | 423,800 |
| 2021/12/24 | 1,527 | 1,558 | 1,520 | 1,542 | +22 | +1.4% | 515,900 |
| 2021/12/23 | 1,605 | 1,614 | 1,506 | 1,520 | -64 | -4% | 1,182,900 |
| 2021/12/22 | 1,507 | 1,587 | 1,496 | 1,584 | +76 | +5% | 912,900 |
| 2021/12/21 | 1,490 | 1,509 | 1,461 | 1,508 | +33 | +2.2% | 438,100 |
| 2021/12/20 | 1,463 | 1,530 | 1,461 | 1,475 | ±0 | ±0% | 664,800 |
851～
900
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
