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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,465 | 1,481 | 1,451 | 1,456 | -7 | -0.5% | 142,300 |
| 2024/06/26 | 1,445 | 1,472 | 1,443 | 1,463 | +19 | +1.3% | 172,800 |
| 2024/06/25 | 1,386 | 1,444 | 1,386 | 1,444 | +56 | +4% | 184,100 |
| 2024/06/24 | 1,390 | 1,398 | 1,378 | 1,388 | +5 | +0.4% | 129,400 |
| 2024/06/21 | 1,411 | 1,412 | 1,380 | 1,383 | -28 | -2% | 156,900 |
| 2024/06/20 | 1,419 | 1,437 | 1,389 | 1,411 | -18 | -1.3% | 151,600 |
| 2024/06/19 | 1,419 | 1,451 | 1,412 | 1,429 | +20 | +1.4% | 210,300 |
| 2024/06/18 | 1,379 | 1,440 | 1,364 | 1,409 | +55 | +4.1% | 265,400 |
| 2024/06/17 | 1,382 | 1,389 | 1,354 | 1,354 | -41 | -2.9% | 144,300 |
| 2024/06/14 | 1,373 | 1,409 | 1,373 | 1,395 | ±0 | ±0% | 153,000 |
| 2024/06/13 | 1,408 | 1,423 | 1,390 | 1,395 | -13 | -0.9% | 148,700 |
| 2024/06/12 | 1,373 | 1,410 | 1,373 | 1,408 | +27 | +2% | 117,500 |
| 2024/06/11 | 1,388 | 1,396 | 1,378 | 1,381 | -4 | -0.3% | 87,900 |
| 2024/06/10 | 1,392 | 1,404 | 1,379 | 1,385 | +3 | +0.2% | 101,800 |
| 2024/06/07 | 1,368 | 1,390 | 1,368 | 1,382 | +14 | +1% | 103,100 |
| 2024/06/06 | 1,378 | 1,384 | 1,352 | 1,368 | +8 | +0.6% | 146,000 |
| 2024/06/05 | 1,387 | 1,394 | 1,358 | 1,360 | -45 | -3.2% | 117,900 |
| 2024/06/04 | 1,378 | 1,414 | 1,373 | 1,405 | +19 | +1.4% | 160,100 |
| 2024/06/03 | 1,371 | 1,400 | 1,357 | 1,386 | +28 | +2.1% | 198,800 |
| 2024/05/31 | 1,331 | 1,365 | 1,325 | 1,358 | +27 | +2% | 217,100 |
| 2024/05/30 | 1,310 | 1,331 | 1,300 | 1,331 | +10 | +0.8% | 211,200 |
| 2024/05/29 | 1,403 | 1,410 | 1,313 | 1,321 | -84 | -6% | 457,000 |
| 2024/05/28 | 1,355 | 1,405 | 1,355 | 1,405 | +50 | +3.7% | 325,900 |
| 2024/05/27 | 1,295 | 1,356 | 1,286 | 1,355 | +54 | +4.2% | 284,500 |
| 2024/05/24 | 1,321 | 1,322 | 1,295 | 1,301 | -35 | -2.6% | 320,600 |
| 2024/05/23 | 1,303 | 1,350 | 1,300 | 1,336 | +29 | +2.2% | 363,600 |
| 2024/05/22 | 1,351 | 1,359 | 1,307 | 1,307 | -45 | -3.3% | 416,800 |
| 2024/05/21 | 1,350 | 1,367 | 1,339 | 1,352 | -8 | -0.6% | 284,600 |
| 2024/05/20 | 1,383 | 1,393 | 1,358 | 1,360 | -15 | -1.1% | 250,300 |
| 2024/05/17 | 1,380 | 1,408 | 1,367 | 1,375 | -16 | -1.2% | 236,800 |
| 2024/05/16 | 1,400 | 1,400 | 1,360 | 1,391 | -25 | -1.8% | 389,300 |
| 2024/05/15 | 1,463 | 1,463 | 1,404 | 1,416 | -49 | -3.3% | 284,900 |
| 2024/05/14 | 1,500 | 1,514 | 1,456 | 1,465 | -20 | -1.3% | 358,400 |
| 2024/05/13 | 1,416 | 1,493 | 1,388 | 1,485 | +83 | +5.9% | 463,400 |
| 2024/05/10 | 1,379 | 1,428 | 1,373 | 1,402 | +36 | +2.6% | 530,800 |
| 2024/05/09 | 1,419 | 1,457 | 1,363 | 1,366 | -45 | -3.2% | 747,800 |
| 2024/05/08 | 1,507 | 1,555 | 1,365 | 1,411 | -96 | -6.4% | 1,492,800 |
| 2024/05/07 | 1,549 | 1,549 | 1,495 | 1,507 | -28 | -1.8% | 446,100 |
| 2024/05/02 | 1,542 | 1,546 | 1,521 | 1,535 | -7 | -0.5% | 196,700 |
| 2024/05/01 | 1,529 | 1,547 | 1,516 | 1,542 | ±0 | ±0% | 139,800 |
| 2024/04/30 | 1,520 | 1,554 | 1,520 | 1,542 | +40 | +2.7% | 212,700 |
| 2024/04/26 | 1,486 | 1,516 | 1,473 | 1,502 | +22 | +1.5% | 205,300 |
| 2024/04/25 | 1,471 | 1,492 | 1,460 | 1,480 | +9 | +0.6% | 147,900 |
| 2024/04/24 | 1,468 | 1,496 | 1,467 | 1,471 | +23 | +1.6% | 170,300 |
| 2024/04/23 | 1,431 | 1,471 | 1,430 | 1,448 | +15 | +1% | 163,700 |
| 2024/04/22 | 1,436 | 1,448 | 1,420 | 1,433 | +10 | +0.7% | 241,100 |
| 2024/04/19 | 1,486 | 1,492 | 1,422 | 1,423 | -60 | -4% | 213,600 |
| 2024/04/18 | 1,443 | 1,487 | 1,440 | 1,483 | +26 | +1.8% | 187,400 |
| 2024/04/17 | 1,452 | 1,483 | 1,425 | 1,457 | +6 | +0.4% | 162,000 |
| 2024/04/16 | 1,463 | 1,470 | 1,436 | 1,451 | -28 | -1.9% | 187,500 |
101～
150
件表示中 / 5075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 | 149,700円 | +12.8% | -23.8% | 3.34% | 15.90倍 | 1.71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 |
| ＬＩＮＫ＆Ｍ | 56,300円 | +8.6% | +16.0% | 2.17% | 18.46倍 | 5.87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 |
| 応用地 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63倍 | 0.74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 | 273,100円 | +30.2% | +29.3% | 0.00% | 61.69倍 | 13.21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 |
| ファンタジー | 297,600円 | +6.0% | -6.4% | 0.34% | 36.79倍 | 6.65倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
