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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,631 | 1,705 | 1,626 | 1,685 | +53 | +3.2% | 258,200 |
| 2025/01/20 | 1,659 | 1,669 | 1,629 | 1,632 | -10 | -0.6% | 223,800 |
| 2025/01/17 | 1,640 | 1,650 | 1,604 | 1,642 | +10 | +0.6% | 194,500 |
| 2025/01/16 | 1,655 | 1,667 | 1,627 | 1,632 | -9 | -0.5% | 133,200 |
| 2025/01/15 | 1,688 | 1,692 | 1,626 | 1,641 | -63 | -3.7% | 266,400 |
| 2025/01/14 | 1,660 | 1,714 | 1,660 | 1,704 | +35 | +2.1% | 321,700 |
| 2025/01/10 | 1,650 | 1,674 | 1,637 | 1,669 | +18 | +1.1% | 119,000 |
| 2025/01/09 | 1,689 | 1,692 | 1,644 | 1,651 | -28 | -1.7% | 151,800 |
| 2025/01/08 | 1,671 | 1,693 | 1,657 | 1,679 | +20 | +1.2% | 203,400 |
| 2025/01/07 | 1,640 | 1,672 | 1,623 | 1,659 | +47 | +2.9% | 253,700 |
| 2025/01/06 | 1,684 | 1,684 | 1,604 | 1,612 | -56 | -3.4% | 251,800 |
| 2024/12/30 | 1,696 | 1,696 | 1,658 | 1,668 | -28 | -1.7% | 219,200 |
| 2024/12/27 | 1,704 | 1,709 | 1,686 | 1,696 | +9 | +0.5% | 187,600 |
| 2024/12/26 | 1,677 | 1,698 | 1,668 | 1,687 | +10 | +0.6% | 190,800 |
| 2024/12/25 | 1,720 | 1,730 | 1,664 | 1,677 | -47 | -2.7% | 311,700 |
| 2024/12/24 | 1,680 | 1,725 | 1,673 | 1,724 | +46 | +2.7% | 468,000 |
| 2024/12/23 | 1,650 | 1,710 | 1,648 | 1,678 | +74 | +4.6% | 740,200 |
| 2024/12/20 | 1,650 | 1,686 | 1,596 | 1,604 | +68 | +4.4% | 918,200 |
| 2024/12/19 | 1,535 | 1,543 | 1,525 | 1,536 | -20 | -1.3% | 134,600 |
| 2024/12/18 | 1,538 | 1,580 | 1,538 | 1,556 | +18 | +1.2% | 162,000 |
| 2024/12/17 | 1,553 | 1,553 | 1,512 | 1,538 | -30 | -1.9% | 266,000 |
| 2024/12/16 | 1,585 | 1,593 | 1,567 | 1,568 | -13 | -0.8% | 121,300 |
| 2024/12/13 | 1,579 | 1,593 | 1,567 | 1,581 | -12 | -0.8% | 178,400 |
| 2024/12/12 | 1,595 | 1,604 | 1,575 | 1,593 | -1 | -0.1% | 233,800 |
| 2024/12/11 | 1,591 | 1,608 | 1,573 | 1,594 | +15 | +0.9% | 211,700 |
| 2024/12/10 | 1,594 | 1,594 | 1,567 | 1,579 | -15 | -0.9% | 233,600 |
| 2024/12/09 | 1,595 | 1,608 | 1,582 | 1,594 | +13 | +0.8% | 247,100 |
| 2024/12/06 | 1,590 | 1,599 | 1,564 | 1,581 | +8 | +0.5% | 195,600 |
| 2024/12/05 | 1,551 | 1,584 | 1,540 | 1,573 | +24 | +1.5% | 215,400 |
| 2024/12/04 | 1,600 | 1,600 | 1,515 | 1,549 | -51 | -3.2% | 366,200 |
| 2024/12/03 | 1,605 | 1,615 | 1,593 | 1,600 | -17 | -1.1% | 273,800 |
| 2024/12/02 | 1,593 | 1,625 | 1,582 | 1,617 | +20 | +1.3% | 482,200 |
| 2024/11/29 | 1,550 | 1,602 | 1,542 | 1,597 | +43 | +2.8% | 518,600 |
| 2024/11/28 | 1,560 | 1,564 | 1,541 | 1,554 | -1 | -0.1% | 278,500 |
| 2024/11/27 | 1,543 | 1,560 | 1,527 | 1,555 | +1 | +0.1% | 283,500 |
| 2024/11/26 | 1,525 | 1,559 | 1,515 | 1,554 | +35 | +2.3% | 442,600 |
| 2024/11/25 | 1,525 | 1,542 | 1,515 | 1,519 | +22 | +1.5% | 354,700 |
| 2024/11/22 | 1,540 | 1,547 | 1,466 | 1,497 | -5 | -0.3% | 436,000 |
| 2024/11/21 | 1,464 | 1,509 | 1,446 | 1,502 | +52 | +3.6% | 463,800 |
| 2024/11/20 | 1,458 | 1,472 | 1,441 | 1,450 | +22 | +1.5% | 307,400 |
| 2024/11/19 | 1,424 | 1,445 | 1,412 | 1,428 | +8 | +0.6% | 241,900 |
| 2024/11/18 | 1,422 | 1,445 | 1,414 | 1,420 | -21 | -1.5% | 227,800 |
| 2024/11/15 | 1,479 | 1,482 | 1,438 | 1,441 | -34 | -2.3% | 307,300 |
| 2024/11/14 | 1,477 | 1,489 | 1,458 | 1,475 | -3 | -0.2% | 339,400 |
| 2024/11/13 | 1,470 | 1,489 | 1,464 | 1,478 | ±0 | ±0% | 348,100 |
| 2024/11/12 | 1,490 | 1,500 | 1,475 | 1,478 | -12 | -0.8% | 371,300 |
| 2024/11/11 | 1,444 | 1,500 | 1,444 | 1,490 | +66 | +4.6% | 615,700 |
| 2024/11/08 | 1,458 | 1,458 | 1,418 | 1,424 | -46 | -3.1% | 663,000 |
| 2024/11/07 | 1,383 | 1,476 | 1,382 | 1,470 | +122 | +9.1% | 1,276,100 |
| 2024/11/06 | 1,259 | 1,378 | 1,253 | 1,348 | +107 | +8.6% | 920,400 |
51～
100
件表示中 / 5162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 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49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 |
| グロービンク | 191,800円 | +82.3% | +478.6% | 0.00% | 39.33倍 | 11.31倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| 歌舞伎 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＪＰＨＤ | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ナガセ | 177,800円 | +6.5% | +5.9% | 5.62% | 18.16倍 | 1.75倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
