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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,178 | 1,190 | 1,151 | 1,158 | -16 | -1.4% | 195,200 |
| 2024/09/05 | 1,162 | 1,211 | 1,162 | 1,174 | +13 | +1.1% | 362,700 |
| 2024/09/04 | 1,155 | 1,188 | 1,155 | 1,161 | -21 | -1.8% | 245,600 |
| 2024/09/03 | 1,154 | 1,194 | 1,153 | 1,182 | +29 | +2.5% | 226,600 |
| 2024/09/02 | 1,204 | 1,208 | 1,146 | 1,153 | -55 | -4.6% | 397,200 |
| 2024/08/30 | 1,222 | 1,226 | 1,206 | 1,208 | -20 | -1.6% | 972,600 |
| 2024/08/29 | 1,226 | 1,255 | 1,222 | 1,228 | +2 | +0.2% | 185,200 |
| 2024/08/28 | 1,201 | 1,227 | 1,199 | 1,226 | +16 | +1.3% | 143,300 |
| 2024/08/27 | 1,202 | 1,219 | 1,196 | 1,210 | +8 | +0.7% | 114,800 |
| 2024/08/26 | 1,174 | 1,214 | 1,165 | 1,202 | +24 | +2% | 212,700 |
| 2024/08/23 | 1,165 | 1,182 | 1,163 | 1,178 | +14 | +1.2% | 125,500 |
| 2024/08/22 | 1,164 | 1,181 | 1,160 | 1,164 | ±0 | ±0% | 150,300 |
| 2024/08/21 | 1,152 | 1,171 | 1,141 | 1,164 | +12 | +1% | 211,900 |
| 2024/08/20 | 1,151 | 1,158 | 1,131 | 1,152 | ±0 | ±0% | 352,100 |
| 2024/08/19 | 1,150 | 1,177 | 1,149 | 1,152 | +8 | +0.7% | 346,700 |
| 2024/08/16 | 1,111 | 1,147 | 1,103 | 1,144 | +63 | +5.8% | 444,200 |
| 2024/08/15 | 1,045 | 1,087 | 1,044 | 1,081 | +35 | +3.3% | 284,600 |
| 2024/08/14 | 1,049 | 1,059 | 1,025 | 1,046 | +12 | +1.2% | 271,600 |
| 2024/08/13 | 1,020 | 1,043 | 1,012 | 1,034 | +15 | +1.5% | 281,000 |
| 2024/08/09 | 1,071 | 1,077 | 991 | 1,019 | -43 | -4% | 512,800 |
| 2024/08/08 | 1,028 | 1,072 | 1,009 | 1,062 | +22 | +2.1% | 337,900 |
| 2024/08/07 | 980 | 1,067 | 973 | 1,040 | +8 | +0.8% | 667,600 |
| 2024/08/06 | 1,037 | 1,124 | 980 | 1,032 | +55 | +5.6% | 1,123,800 |
| 2024/08/05 | 1,082 | 1,084 | 970 | 977 | -185 | -15.9% | 873,400 |
| 2024/08/02 | 1,199 | 1,204 | 1,157 | 1,162 | -60 | -4.9% | 616,500 |
| 2024/08/01 | 1,250 | 1,250 | 1,202 | 1,222 | -38 | -3% | 336,900 |
| 2024/07/31 | 1,242 | 1,260 | 1,229 | 1,260 | +20 | +1.6% | 174,900 |
| 2024/07/30 | 1,240 | 1,242 | 1,227 | 1,240 | +2 | +0.2% | 143,700 |
| 2024/07/29 | 1,239 | 1,253 | 1,233 | 1,238 | +12 | +1% | 151,200 |
| 2024/07/26 | 1,228 | 1,252 | 1,226 | 1,226 | +2 | +0.2% | 216,300 |
| 2024/07/25 | 1,226 | 1,245 | 1,215 | 1,224 | -4 | -0.3% | 309,400 |
| 2024/07/24 | 1,270 | 1,272 | 1,228 | 1,228 | -55 | -4.3% | 499,700 |
| 2024/07/23 | 1,260 | 1,288 | 1,256 | 1,283 | +28 | +2.2% | 265,200 |
| 2024/07/22 | 1,276 | 1,279 | 1,252 | 1,255 | -21 | -1.6% | 351,800 |
| 2024/07/19 | 1,307 | 1,309 | 1,273 | 1,276 | -33 | -2.5% | 493,800 |
| 2024/07/18 | 1,310 | 1,336 | 1,309 | 1,309 | -19 | -1.4% | 341,400 |
| 2024/07/17 | 1,306 | 1,336 | 1,299 | 1,328 | +30 | +2.3% | 485,800 |
| 2024/07/16 | 1,316 | 1,323 | 1,285 | 1,298 | -16 | -1.2% | 555,800 |
| 2024/07/12 | 1,313 | 1,350 | 1,308 | 1,314 | -10 | -0.8% | 397,500 |
| 2024/07/11 | 1,320 | 1,347 | 1,309 | 1,324 | +10 | +0.8% | 283,200 |
| 2024/07/10 | 1,308 | 1,315 | 1,300 | 1,314 | -1 | -0.1% | 310,500 |
| 2024/07/09 | 1,349 | 1,383 | 1,305 | 1,315 | -34 | -2.5% | 656,100 |
| 2024/07/08 | 1,400 | 1,421 | 1,346 | 1,349 | -5 | -0.4% | 846,300 |
| 2024/07/05 | 1,414 | 1,414 | 1,346 | 1,354 | -57 | -4% | 597,900 |
| 2024/07/04 | 1,402 | 1,416 | 1,390 | 1,411 | +10 | +0.7% | 126,800 |
| 2024/07/03 | 1,367 | 1,403 | 1,364 | 1,401 | +35 | +2.6% | 237,400 |
| 2024/07/02 | 1,391 | 1,402 | 1,360 | 1,366 | -29 | -2.1% | 285,600 |
| 2024/07/01 | 1,426 | 1,426 | 1,390 | 1,395 | -29 | -2% | 193,300 |
| 2024/06/28 | 1,455 | 1,456 | 1,404 | 1,424 | -32 | -2.2% | 281,400 |
| 2024/06/27 | 1,465 | 1,481 | 1,451 | 1,456 | -7 | -0.5% | 142,300 |
51～
100
件表示中 / 5074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 | 150,200円 | +12.8% | -23.8% | 3.33% | 15.95倍 | 1.72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 |
| 建設技研 | 485,500円 | +4.2% | -4.5% | 3.09% | 9.77倍 | 1.14倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| 応用地 | 247,500円 | +11.3% | +19.6% | 2.75% | 19.90倍 | 0.75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 |
| ＬＩＮＫ＆Ｍ | 55,300円 | +8.6% | +16.0% | 2.21% | 18.13倍 | 5.77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 |
| 弁護士コム | 263,900円 | +30.2% | +29.3% | 0.00% | 59.61倍 | 12.76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 |
市場注目の銘柄
チャート関連のコラム
