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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,477 | 1,506 | 1,477 | 1,491 | +16 | +1.1% | 170,100 |
| 2024/04/11 | 1,473 | 1,494 | 1,466 | 1,475 | -10 | -0.7% | 144,100 |
| 2024/04/10 | 1,466 | 1,500 | 1,461 | 1,485 | +34 | +2.3% | 262,000 |
| 2024/04/09 | 1,452 | 1,465 | 1,445 | 1,451 | +2 | +0.1% | 144,500 |
| 2024/04/08 | 1,451 | 1,467 | 1,440 | 1,449 | -1 | -0.1% | 182,200 |
| 2024/04/05 | 1,414 | 1,455 | 1,413 | 1,450 | +22 | +1.5% | 173,300 |
| 2024/04/04 | 1,431 | 1,458 | 1,424 | 1,428 | -3 | -0.2% | 205,000 |
| 2024/04/03 | 1,420 | 1,443 | 1,397 | 1,431 | ±0 | ±0% | 233,400 |
| 2024/04/02 | 1,501 | 1,503 | 1,431 | 1,431 | -72 | -4.8% | 463,700 |
| 2024/04/01 | 1,518 | 1,522 | 1,496 | 1,503 | -15 | -1% | 187,400 |
| 2024/03/29 | 1,548 | 1,548 | 1,507 | 1,518 | -14 | -0.9% | 207,700 |
| 2024/03/28 | 1,528 | 1,548 | 1,517 | 1,532 | -8 | -0.5% | 175,900 |
| 2024/03/27 | 1,530 | 1,541 | 1,515 | 1,540 | +22 | +1.4% | 187,800 |
| 2024/03/26 | 1,533 | 1,540 | 1,510 | 1,518 | -17 | -1.1% | 253,600 |
| 2024/03/25 | 1,555 | 1,565 | 1,535 | 1,535 | -27 | -1.7% | 172,300 |
| 2024/03/22 | 1,566 | 1,574 | 1,547 | 1,562 | -4 | -0.3% | 209,600 |
| 2024/03/21 | 1,550 | 1,575 | 1,549 | 1,566 | +34 | +2.2% | 280,200 |
| 2024/03/19 | 1,538 | 1,544 | 1,522 | 1,532 | -6 | -0.4% | 116,900 |
| 2024/03/18 | 1,530 | 1,542 | 1,516 | 1,538 | +17 | +1.1% | 175,300 |
| 2024/03/15 | 1,505 | 1,525 | 1,498 | 1,521 | +1 | +0.1% | 199,500 |
| 2024/03/14 | 1,510 | 1,533 | 1,499 | 1,520 | +16 | +1.1% | 239,400 |
| 2024/03/13 | 1,540 | 1,548 | 1,502 | 1,504 | -31 | -2% | 233,100 |
| 2024/03/12 | 1,555 | 1,560 | 1,497 | 1,535 | -8 | -0.5% | 289,100 |
| 2024/03/11 | 1,555 | 1,589 | 1,527 | 1,543 | -35 | -2.2% | 296,200 |
| 2024/03/08 | 1,568 | 1,590 | 1,549 | 1,578 | -9 | -0.6% | 435,200 |
| 2024/03/07 | 1,603 | 1,613 | 1,586 | 1,587 | -17 | -1.1% | 232,600 |
| 2024/03/06 | 1,572 | 1,609 | 1,568 | 1,604 | +26 | +1.6% | 196,100 |
| 2024/03/05 | 1,595 | 1,597 | 1,570 | 1,578 | -22 | -1.4% | 328,600 |
| 2024/03/04 | 1,611 | 1,632 | 1,596 | 1,600 | -21 | -1.3% | 380,300 |
| 2024/03/01 | 1,644 | 1,663 | 1,618 | 1,621 | -19 | -1.2% | 242,400 |
| 2024/02/29 | 1,668 | 1,668 | 1,632 | 1,640 | -38 | -2.3% | 292,400 |
| 2024/02/28 | 1,678 | 1,713 | 1,667 | 1,678 | +1 | +0.1% | 362,500 |
| 2024/02/27 | 1,647 | 1,679 | 1,643 | 1,677 | +27 | +1.6% | 322,400 |
| 2024/02/26 | 1,606 | 1,659 | 1,594 | 1,650 | +35 | +2.2% | 394,400 |
| 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 |
151～
200
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
