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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,242 | 1,248 | 1,211 | 1,215 | -27 | -2.2% | 131,200 |
| 2024/10/24 | 1,243 | 1,249 | 1,225 | 1,242 | -9 | -0.7% | 99,800 |
| 2024/10/23 | 1,275 | 1,278 | 1,243 | 1,251 | -19 | -1.5% | 177,000 |
| 2024/10/22 | 1,276 | 1,277 | 1,261 | 1,270 | -15 | -1.2% | 141,900 |
| 2024/10/21 | 1,284 | 1,293 | 1,271 | 1,285 | +7 | +0.5% | 200,200 |
| 2024/10/18 | 1,270 | 1,279 | 1,254 | 1,278 | +8 | +0.6% | 196,400 |
| 2024/10/17 | 1,251 | 1,273 | 1,251 | 1,270 | +35 | +2.8% | 243,900 |
| 2024/10/16 | 1,220 | 1,243 | 1,210 | 1,235 | +13 | +1.1% | 149,700 |
| 2024/10/15 | 1,220 | 1,234 | 1,210 | 1,222 | +16 | +1.3% | 125,800 |
| 2024/10/11 | 1,242 | 1,243 | 1,206 | 1,206 | -37 | -3% | 155,100 |
| 2024/10/10 | 1,259 | 1,261 | 1,231 | 1,243 | -9 | -0.7% | 146,000 |
| 2024/10/09 | 1,255 | 1,258 | 1,225 | 1,252 | +8 | +0.6% | 203,700 |
| 2024/10/08 | 1,260 | 1,274 | 1,237 | 1,244 | -30 | -2.4% | 148,800 |
| 2024/10/07 | 1,251 | 1,286 | 1,246 | 1,274 | +35 | +2.8% | 313,900 |
| 2024/10/04 | 1,238 | 1,247 | 1,227 | 1,239 | -6 | -0.5% | 160,100 |
| 2024/10/03 | 1,245 | 1,254 | 1,230 | 1,245 | +23 | +1.9% | 206,000 |
| 2024/10/02 | 1,210 | 1,233 | 1,204 | 1,222 | -2 | -0.2% | 178,900 |
| 2024/10/01 | 1,173 | 1,225 | 1,170 | 1,224 | +59 | +5.1% | 243,600 |
| 2024/09/30 | 1,180 | 1,194 | 1,162 | 1,165 | -42 | -3.5% | 186,300 |
| 2024/09/27 | 1,206 | 1,217 | 1,201 | 1,207 | -15 | -1.2% | 173,100 |
| 2024/09/26 | 1,216 | 1,222 | 1,195 | 1,222 | +9 | +0.7% | 236,900 |
| 2024/09/25 | 1,208 | 1,231 | 1,206 | 1,213 | -12 | -1% | 326,300 |
| 2024/09/24 | 1,231 | 1,245 | 1,219 | 1,225 | +7 | +0.6% | 332,700 |
| 2024/09/20 | 1,197 | 1,230 | 1,187 | 1,218 | +35 | +3% | 345,500 |
| 2024/09/19 | 1,175 | 1,197 | 1,175 | 1,183 | +18 | +1.5% | 115,800 |
| 2024/09/18 | 1,168 | 1,177 | 1,157 | 1,165 | +15 | +1.3% | 145,400 |
| 2024/09/17 | 1,153 | 1,155 | 1,137 | 1,150 | +14 | +1.2% | 163,300 |
| 2024/09/13 | 1,156 | 1,163 | 1,130 | 1,136 | -33 | -2.8% | 270,000 |
| 2024/09/12 | 1,140 | 1,192 | 1,140 | 1,169 | +38 | +3.4% | 327,400 |
| 2024/09/11 | 1,151 | 1,158 | 1,123 | 1,131 | -11 | -1% | 316,700 |
| 2024/09/10 | 1,145 | 1,165 | 1,141 | 1,142 | +4 | +0.4% | 208,700 |
| 2024/09/09 | 1,130 | 1,150 | 1,120 | 1,138 | -20 | -1.7% | 223,300 |
| 2024/09/06 | 1,178 | 1,190 | 1,151 | 1,158 | -16 | -1.4% | 195,200 |
| 2024/09/05 | 1,162 | 1,211 | 1,162 | 1,174 | +13 | +1.1% | 362,700 |
| 2024/09/04 | 1,155 | 1,188 | 1,155 | 1,161 | -21 | -1.8% | 245,600 |
| 2024/09/03 | 1,154 | 1,194 | 1,153 | 1,182 | +29 | +2.5% | 226,600 |
| 2024/09/02 | 1,204 | 1,208 | 1,146 | 1,153 | -55 | -4.6% | 397,200 |
| 2024/08/30 | 1,222 | 1,226 | 1,206 | 1,208 | -20 | -1.6% | 972,600 |
| 2024/08/29 | 1,226 | 1,255 | 1,222 | 1,228 | +2 | +0.2% | 185,200 |
| 2024/08/28 | 1,201 | 1,227 | 1,199 | 1,226 | +16 | +1.3% | 143,300 |
| 2024/08/27 | 1,202 | 1,219 | 1,196 | 1,210 | +8 | +0.7% | 114,800 |
| 2024/08/26 | 1,174 | 1,214 | 1,165 | 1,202 | +24 | +2% | 212,700 |
| 2024/08/23 | 1,165 | 1,182 | 1,163 | 1,178 | +14 | +1.2% | 125,500 |
| 2024/08/22 | 1,164 | 1,181 | 1,160 | 1,164 | ±0 | ±0% | 150,300 |
| 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 |
201～
250
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 | 169,200円 | +2.7% | -8.1% | 2.96% | 19.84倍 | 1.76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 | 130,900円 | +10.1% | +17.5% | 4.77% | 20.28倍 | 5.34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 | 141,500円 | +8.9% | +43.0% | 4.95% | 12.84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 | 59,000円 | +10.0% | +14.8% | 2.71% | 16.87倍 | 5.28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
