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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,633 | 1,639 | 1,615 | 1,615 | -15 | -0.9% | 245,000 |
| 2024/02/21 | 1,645 | 1,645 | 1,626 | 1,630 | -11 | -0.7% | 166,700 |
| 2024/02/20 | 1,605 | 1,659 | 1,605 | 1,641 | +41 | +2.6% | 492,200 |
| 2024/02/19 | 1,600 | 1,617 | 1,591 | 1,600 | -18 | -1.1% | 246,600 |
| 2024/02/16 | 1,619 | 1,626 | 1,592 | 1,618 | +9 | +0.6% | 274,500 |
| 2024/02/15 | 1,605 | 1,634 | 1,600 | 1,609 | +22 | +1.4% | 438,300 |
| 2024/02/14 | 1,595 | 1,618 | 1,577 | 1,587 | -38 | -2.3% | 323,700 |
| 2024/02/13 | 1,551 | 1,627 | 1,543 | 1,625 | +79 | +5.1% | 646,500 |
| 2024/02/09 | 1,520 | 1,560 | 1,516 | 1,546 | +20 | +1.3% | 380,900 |
| 2024/02/08 | 1,551 | 1,555 | 1,507 | 1,526 | -31 | -2% | 633,800 |
| 2024/02/07 | 1,595 | 1,603 | 1,531 | 1,557 | -45 | -2.8% | 876,300 |
| 2024/02/06 | 1,612 | 1,623 | 1,574 | 1,602 | -21 | -1.3% | 880,700 |
| 2024/02/05 | 1,780 | 1,838 | 1,612 | 1,623 | -131 | -7.5% | 2,087,400 |
| 2024/02/02 | 1,692 | 1,814 | 1,616 | 1,754 | +51 | +3% | 2,336,200 |
| 2024/02/01 | 1,706 | 1,719 | 1,660 | 1,703 | -19 | -1.1% | 456,700 |
| 2024/01/31 | 1,733 | 1,738 | 1,699 | 1,722 | -8 | -0.5% | 298,200 |
| 2024/01/30 | 1,771 | 1,771 | 1,726 | 1,730 | -42 | -2.4% | 330,500 |
| 2024/01/29 | 1,752 | 1,796 | 1,747 | 1,772 | +24 | +1.4% | 361,000 |
| 2024/01/26 | 1,755 | 1,783 | 1,734 | 1,748 | -11 | -0.6% | 405,600 |
| 2024/01/25 | 1,701 | 1,765 | 1,676 | 1,759 | +45 | +2.6% | 713,200 |
| 2024/01/24 | 1,690 | 1,755 | 1,690 | 1,714 | +20 | +1.2% | 522,400 |
| 2024/01/23 | 1,676 | 1,716 | 1,661 | 1,694 | +27 | +1.6% | 735,000 |
| 2024/01/22 | 1,697 | 1,713 | 1,660 | 1,667 | -41 | -2.4% | 900,400 |
| 2024/01/19 | 1,742 | 1,744 | 1,678 | 1,708 | -13 | -0.8% | 1,042,800 |
| 2024/01/18 | 1,931 | 1,946 | 1,560 | 1,721 | -239 | -12.2% | 4,578,500 |
| 2024/01/17 | 1,952 | 1,996 | 1,926 | 1,960 | +26 | +1.3% | 610,700 |
| 2024/01/16 | 1,913 | 1,953 | 1,890 | 1,934 | +21 | +1.1% | 452,600 |
| 2024/01/15 | 1,900 | 1,917 | 1,869 | 1,913 | +30 | +1.6% | 310,500 |
| 2024/01/12 | 1,873 | 1,908 | 1,841 | 1,883 | +13 | +0.7% | 442,000 |
| 2024/01/11 | 1,877 | 1,878 | 1,851 | 1,870 | +16 | +0.9% | 322,100 |
| 2024/01/10 | 1,835 | 1,867 | 1,809 | 1,854 | +33 | +1.8% | 413,700 |
| 2024/01/09 | 1,808 | 1,825 | 1,788 | 1,821 | +32 | +1.8% | 318,700 |
| 2024/01/05 | 1,796 | 1,805 | 1,765 | 1,789 | +8 | +0.4% | 344,700 |
| 2024/01/04 | 1,681 | 1,791 | 1,657 | 1,781 | +83 | +4.9% | 382,500 |
| 2023/12/29 | 1,716 | 1,716 | 1,685 | 1,698 | -29 | -1.7% | 229,200 |
| 2023/12/28 | 1,685 | 1,731 | 1,675 | 1,727 | +49 | +2.9% | 224,200 |
| 2023/12/27 | 1,614 | 1,692 | 1,614 | 1,678 | +69 | +4.3% | 485,900 |
| 2023/12/26 | 1,647 | 1,670 | 1,609 | 1,609 | -43 | -2.6% | 265,400 |
| 2023/12/25 | 1,674 | 1,687 | 1,652 | 1,652 | -22 | -1.3% | 131,200 |
| 2023/12/22 | 1,688 | 1,707 | 1,665 | 1,674 | -14 | -0.8% | 167,600 |
| 2023/12/21 | 1,700 | 1,704 | 1,677 | 1,688 | -34 | -2% | 189,600 |
| 2023/12/20 | 1,730 | 1,757 | 1,715 | 1,722 | +17 | +1% | 287,700 |
| 2023/12/19 | 1,648 | 1,713 | 1,629 | 1,705 | +47 | +2.8% | 372,500 |
| 2023/12/18 | 1,666 | 1,674 | 1,642 | 1,658 | -17 | -1% | 225,300 |
| 2023/12/15 | 1,646 | 1,706 | 1,634 | 1,675 | +53 | +3.3% | 376,500 |
| 2023/12/14 | 1,645 | 1,669 | 1,613 | 1,622 | -22 | -1.3% | 146,400 |
| 2023/12/13 | 1,625 | 1,658 | 1,612 | 1,644 | +12 | +0.7% | 176,000 |
| 2023/12/12 | 1,638 | 1,658 | 1,624 | 1,632 | +3 | +0.2% | 216,500 |
| 2023/12/11 | 1,639 | 1,648 | 1,608 | 1,629 | +14 | +0.9% | 225,800 |
| 2023/12/08 | 1,676 | 1,680 | 1,611 | 1,615 | -77 | -4.6% | 316,000 |
51～
100
件表示中 / 4940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 | 136,600円 | +12.8% | -23.8% | 3.66% | 14.51倍 | 1.67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 |
| ナガセ | 189,200円 | +3.1% | +21.1% | 5.29% | 15.39倍 | 1.73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」 |
| フルキャストＨＤ | 153,000円 | +2.2% | -16.7% | 4.05% | 10.68倍 | 2.12倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| 歌舞伎 | 467,000円 | -2.4% | -47.7% | 0.11% | 707.58倍 | 5.37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 |
| ＬＩＮＫ＆Ｍ | 49,400円 | +8.6% | +16.0% | 2.35% | 16.46倍 | 5.26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 |
市場注目の銘柄
チャート関連のコラム
