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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,286 | 1,311 | 1,286 | 1,303 | +21 | +1.6% | 200,000 |
| 2025/06/09 | 1,290 | 1,297 | 1,280 | 1,282 | -8 | -0.6% | 231,700 |
| 2025/06/06 | 1,338 | 1,355 | 1,285 | 1,290 | -59 | -4.4% | 530,300 |
| 2025/06/05 | 1,332 | 1,367 | 1,324 | 1,349 | +31 | +2.4% | 244,500 |
| 2025/06/04 | 1,344 | 1,354 | 1,318 | 1,318 | -12 | -0.9% | 170,100 |
| 2025/06/03 | 1,329 | 1,337 | 1,322 | 1,330 | -12 | -0.9% | 159,000 |
| 2025/06/02 | 1,357 | 1,371 | 1,335 | 1,342 | -14 | -1% | 227,900 |
| 2025/05/30 | 1,313 | 1,356 | 1,309 | 1,356 | +35 | +2.6% | 195,000 |
| 2025/05/29 | 1,322 | 1,336 | 1,320 | 1,321 | +4 | +0.3% | 131,100 |
| 2025/05/28 | 1,342 | 1,348 | 1,317 | 1,317 | -22 | -1.6% | 234,100 |
| 2025/05/27 | 1,270 | 1,353 | 1,269 | 1,339 | +69 | +5.4% | 378,900 |
| 2025/05/26 | 1,283 | 1,288 | 1,267 | 1,270 | ±0 | ±0% | 108,000 |
| 2025/05/23 | 1,299 | 1,304 | 1,269 | 1,270 | -8 | -0.6% | 133,200 |
| 2025/05/22 | 1,261 | 1,287 | 1,260 | 1,278 | ±0 | ±0% | 163,300 |
| 2025/05/21 | 1,278 | 1,291 | 1,276 | 1,278 | -9 | -0.7% | 138,000 |
| 2025/05/20 | 1,302 | 1,325 | 1,284 | 1,287 | -8 | -0.6% | 241,200 |
| 2025/05/19 | 1,300 | 1,312 | 1,287 | 1,295 | -18 | -1.4% | 275,500 |
| 2025/05/16 | 1,325 | 1,333 | 1,305 | 1,313 | -18 | -1.4% | 241,200 |
| 2025/05/15 | 1,335 | 1,343 | 1,308 | 1,331 | -30 | -2.2% | 343,400 |
| 2025/05/14 | 1,399 | 1,406 | 1,337 | 1,361 | -28 | -2% | 443,700 |
| 2025/05/13 | 1,347 | 1,403 | 1,333 | 1,389 | +85 | +6.5% | 826,600 |
| 2025/05/12 | 1,355 | 1,369 | 1,300 | 1,304 | -51 | -3.8% | 759,500 |
| 2025/05/09 | 1,514 | 1,514 | 1,355 | 1,355 | -165 | -10.9% | 1,481,200 |
| 2025/05/08 | 1,513 | 1,540 | 1,431 | 1,520 | +7 | +0.5% | 1,234,400 |
| 2025/05/07 | 1,555 | 1,562 | 1,504 | 1,513 | -40 | -2.6% | 547,600 |
| 2025/05/02 | 1,545 | 1,566 | 1,508 | 1,553 | -12 | -0.8% | 814,500 |
| 2025/05/01 | 1,403 | 1,610 | 1,400 | 1,565 | +132 | +9.2% | 2,095,500 |
| 2025/04/30 | 1,410 | 1,450 | 1,404 | 1,433 | +28 | +2% | 450,400 |
| 2025/04/28 | 1,376 | 1,416 | 1,367 | 1,405 | +36 | +2.6% | 452,600 |
| 2025/04/25 | 1,283 | 1,374 | 1,279 | 1,369 | +97 | +7.6% | 500,800 |
| 2025/04/24 | 1,265 | 1,285 | 1,260 | 1,272 | +7 | +0.6% | 242,100 |
| 2025/04/23 | 1,270 | 1,281 | 1,260 | 1,265 | +1 | +0.1% | 172,500 |
| 2025/04/22 | 1,257 | 1,277 | 1,250 | 1,264 | +4 | +0.3% | 172,300 |
| 2025/04/21 | 1,279 | 1,289 | 1,256 | 1,260 | -15 | -1.2% | 229,400 |
| 2025/04/18 | 1,240 | 1,275 | 1,240 | 1,275 | +34 | +2.7% | 269,200 |
| 2025/04/17 | 1,239 | 1,250 | 1,222 | 1,241 | +7 | +0.6% | 269,900 |
| 2025/04/16 | 1,260 | 1,277 | 1,224 | 1,234 | -26 | -2.1% | 296,900 |
| 2025/04/15 | 1,256 | 1,275 | 1,242 | 1,260 | -3 | -0.2% | 360,000 |
| 2025/04/14 | 1,265 | 1,285 | 1,249 | 1,263 | +1 | +0.1% | 579,400 |
| 2025/04/11 | 1,255 | 1,277 | 1,198 | 1,262 | -132 | -9.5% | 1,292,500 |
| 2025/04/10 | 1,422 | 1,428 | 1,364 | 1,394 | +106 | +8.2% | 354,800 |
| 2025/04/09 | 1,296 | 1,306 | 1,237 | 1,288 | -68 | -5% | 393,700 |
| 2025/04/08 | 1,261 | 1,378 | 1,261 | 1,356 | +176 | +14.9% | 427,700 |
| 2025/04/07 | 1,150 | 1,205 | 1,142 | 1,180 | -125 | -9.6% | 733,100 |
| 2025/04/04 | 1,301 | 1,330 | 1,266 | 1,305 | -44 | -3.3% | 389,700 |
| 2025/04/03 | 1,332 | 1,357 | 1,317 | 1,349 | -52 | -3.7% | 310,700 |
| 2025/04/02 | 1,431 | 1,438 | 1,393 | 1,401 | -30 | -2.1% | 151,600 |
| 2025/04/01 | 1,450 | 1,464 | 1,429 | 1,431 | ±0 | ±0% | 136,200 |
| 2025/03/31 | 1,445 | 1,449 | 1,425 | 1,431 | -44 | -3% | 180,200 |
| 2025/03/28 | 1,502 | 1,522 | 1,465 | 1,475 | -45 | -3% | 192,900 |
51～
100
件表示中 / 5256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 | 167,800円 | +2.7% | -8.1% | 2.98% | 19.68倍 | 1.75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 |
| フォーラムエンシ | 129,800円 | +10.1% | +17.5% | 4.82% | 20.11倍 | 5.29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 | 142,100円 | +8.9% | +43.0% | 4.93% | 12.89倍 | 2.01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 |
| ＬＩＮＫ＆Ｍ | 59,700円 | +10.0% | +14.8% | 2.68% | 17.07倍 | 5.34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 |
| アルプス技 | 309,000円 | +5.7% | +3.5% | 3.04% | 16.38倍 | 3.20倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
