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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/11/05 | 1,220 | 1,250 | 1,212 | 1,241 | +20 | +1.6% | 211,700 |
| 2024/11/01 | 1,230 | 1,248 | 1,220 | 1,221 | -21 | -1.7% | 184,400 |
| 2024/10/31 | 1,260 | 1,277 | 1,238 | 1,242 | -1 | -0.1% | 176,900 |
| 2024/10/30 | 1,251 | 1,266 | 1,234 | 1,243 | -3 | -0.2% | 421,800 |
| 2024/10/29 | 1,250 | 1,252 | 1,237 | 1,246 | +12 | +1% | 95,200 |
| 2024/10/28 | 1,212 | 1,236 | 1,211 | 1,234 | +19 | +1.6% | 105,200 |
151～
200
件表示中 / 5256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 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95倍 | 1.77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 |
| フォーラムエンシ | 130,500円 | +10.1% | +17.5% | 4.79% | 20.22倍 | 5.32倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| 丹青社 | 141,700円 | +8.9% | +43.0% | 4.94% | 12.85倍 | 2.00倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ＬＩＮＫ＆Ｍ | 59,700円 | +10.0% | +14.8% | 2.68% | 17.07倍 | 5.34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 |
| アルプス技 | 305,500円 | +5.7% | +3.5% | 3.08% | 16.20倍 | 3.16倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
