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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,152 | 1,171 | 1,141 | 1,164 | +12 | +1% | 211,900 |
| 2024/08/20 | 1,151 | 1,158 | 1,131 | 1,152 | ±0 | ±0% | 352,100 |
| 2024/08/19 | 1,150 | 1,177 | 1,149 | 1,152 | +8 | +0.7% | 346,700 |
| 2024/08/16 | 1,111 | 1,147 | 1,103 | 1,144 | +63 | +5.8% | 444,200 |
| 2024/08/15 | 1,045 | 1,087 | 1,044 | 1,081 | +35 | +3.3% | 284,600 |
| 2024/08/14 | 1,049 | 1,059 | 1,025 | 1,046 | +12 | +1.2% | 271,600 |
| 2024/08/13 | 1,020 | 1,043 | 1,012 | 1,034 | +15 | +1.5% | 281,000 |
| 2024/08/09 | 1,071 | 1,077 | 991 | 1,019 | -43 | -4% | 512,800 |
| 2024/08/08 | 1,028 | 1,072 | 1,009 | 1,062 | +22 | +2.1% | 337,900 |
| 2024/08/07 | 980 | 1,067 | 973 | 1,040 | +8 | +0.8% | 667,600 |
| 2024/08/06 | 1,037 | 1,124 | 980 | 1,032 | +55 | +5.6% | 1,123,800 |
| 2024/08/05 | 1,082 | 1,084 | 970 | 977 | -185 | -15.9% | 873,400 |
| 2024/08/02 | 1,199 | 1,204 | 1,157 | 1,162 | -60 | -4.9% | 616,500 |
| 2024/08/01 | 1,250 | 1,250 | 1,202 | 1,222 | -38 | -3% | 336,900 |
| 2024/07/31 | 1,242 | 1,260 | 1,229 | 1,260 | +20 | +1.6% | 174,900 |
| 2024/07/30 | 1,240 | 1,242 | 1,227 | 1,240 | +2 | +0.2% | 143,700 |
| 2024/07/29 | 1,239 | 1,253 | 1,233 | 1,238 | +12 | +1% | 151,200 |
| 2024/07/26 | 1,228 | 1,252 | 1,226 | 1,226 | +2 | +0.2% | 216,300 |
| 2024/07/25 | 1,226 | 1,245 | 1,215 | 1,224 | -4 | -0.3% | 309,400 |
| 2024/07/24 | 1,270 | 1,272 | 1,228 | 1,228 | -55 | -4.3% | 499,700 |
| 2024/07/23 | 1,260 | 1,288 | 1,256 | 1,283 | +28 | +2.2% | 265,200 |
| 2024/07/22 | 1,276 | 1,279 | 1,252 | 1,255 | -21 | -1.6% | 351,800 |
| 2024/07/19 | 1,307 | 1,309 | 1,273 | 1,276 | -33 | -2.5% | 493,800 |
| 2024/07/18 | 1,310 | 1,336 | 1,309 | 1,309 | -19 | -1.4% | 341,400 |
| 2024/07/17 | 1,306 | 1,336 | 1,299 | 1,328 | +30 | +2.3% | 485,800 |
| 2024/07/16 | 1,316 | 1,323 | 1,285 | 1,298 | -16 | -1.2% | 555,800 |
| 2024/07/12 | 1,313 | 1,350 | 1,308 | 1,314 | -10 | -0.8% | 397,500 |
| 2024/07/11 | 1,320 | 1,347 | 1,309 | 1,324 | +10 | +0.8% | 283,200 |
| 2024/07/10 | 1,308 | 1,315 | 1,300 | 1,314 | -1 | -0.1% | 310,500 |
| 2024/07/09 | 1,349 | 1,383 | 1,305 | 1,315 | -34 | -2.5% | 656,100 |
| 2024/07/08 | 1,400 | 1,421 | 1,346 | 1,349 | -5 | -0.4% | 846,300 |
| 2024/07/05 | 1,414 | 1,414 | 1,346 | 1,354 | -57 | -4% | 597,900 |
| 2024/07/04 | 1,402 | 1,416 | 1,390 | 1,411 | +10 | +0.7% | 126,800 |
| 2024/07/03 | 1,367 | 1,403 | 1,364 | 1,401 | +35 | +2.6% | 237,400 |
| 2024/07/02 | 1,391 | 1,402 | 1,360 | 1,366 | -29 | -2.1% | 285,600 |
| 2024/07/01 | 1,426 | 1,426 | 1,390 | 1,395 | -29 | -2% | 193,300 |
| 2024/06/28 | 1,455 | 1,456 | 1,404 | 1,424 | -32 | -2.2% | 281,400 |
| 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 |
151～
200
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
