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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,771 | 1,771 | 1,726 | 1,730 | -42 | -2.4% | 330,500 |
| 2024/01/29 | 1,752 | 1,796 | 1,747 | 1,772 | +24 | +1.4% | 361,000 |
| 2024/01/26 | 1,755 | 1,783 | 1,734 | 1,748 | -11 | -0.6% | 405,600 |
| 2024/01/25 | 1,701 | 1,765 | 1,676 | 1,759 | +45 | +2.6% | 713,200 |
| 2024/01/24 | 1,690 | 1,755 | 1,690 | 1,714 | +20 | +1.2% | 522,400 |
| 2024/01/23 | 1,676 | 1,716 | 1,661 | 1,694 | +27 | +1.6% | 735,000 |
| 2024/01/22 | 1,697 | 1,713 | 1,660 | 1,667 | -41 | -2.4% | 900,400 |
| 2024/01/19 | 1,742 | 1,744 | 1,678 | 1,708 | -13 | -0.8% | 1,042,800 |
| 2024/01/18 | 1,931 | 1,946 | 1,560 | 1,721 | -239 | -12.2% | 4,578,500 |
| 2024/01/17 | 1,952 | 1,996 | 1,926 | 1,960 | +26 | +1.3% | 610,700 |
| 2024/01/16 | 1,913 | 1,953 | 1,890 | 1,934 | +21 | +1.1% | 452,600 |
| 2024/01/15 | 1,900 | 1,917 | 1,869 | 1,913 | +30 | +1.6% | 310,500 |
| 2024/01/12 | 1,873 | 1,908 | 1,841 | 1,883 | +13 | +0.7% | 442,000 |
| 2024/01/11 | 1,877 | 1,878 | 1,851 | 1,870 | +16 | +0.9% | 322,100 |
| 2024/01/10 | 1,835 | 1,867 | 1,809 | 1,854 | +33 | +1.8% | 413,700 |
| 2024/01/09 | 1,808 | 1,825 | 1,788 | 1,821 | +32 | +1.8% | 318,700 |
| 2024/01/05 | 1,796 | 1,805 | 1,765 | 1,789 | +8 | +0.4% | 344,700 |
| 2024/01/04 | 1,681 | 1,791 | 1,657 | 1,781 | +83 | +4.9% | 382,500 |
| 2023/12/29 | 1,716 | 1,716 | 1,685 | 1,698 | -29 | -1.7% | 229,200 |
| 2023/12/28 | 1,685 | 1,731 | 1,675 | 1,727 | +49 | +2.9% | 224,200 |
| 2023/12/27 | 1,614 | 1,692 | 1,614 | 1,678 | +69 | +4.3% | 485,900 |
| 2023/12/26 | 1,647 | 1,670 | 1,609 | 1,609 | -43 | -2.6% | 265,400 |
| 2023/12/25 | 1,674 | 1,687 | 1,652 | 1,652 | -22 | -1.3% | 131,200 |
| 2023/12/22 | 1,688 | 1,707 | 1,665 | 1,674 | -14 | -0.8% | 167,600 |
| 2023/12/21 | 1,700 | 1,704 | 1,677 | 1,688 | -34 | -2% | 189,600 |
| 2023/12/20 | 1,730 | 1,757 | 1,715 | 1,722 | +17 | +1% | 287,700 |
| 2023/12/19 | 1,648 | 1,713 | 1,629 | 1,705 | +47 | +2.8% | 372,500 |
| 2023/12/18 | 1,666 | 1,674 | 1,642 | 1,658 | -17 | -1% | 225,300 |
| 2023/12/15 | 1,646 | 1,706 | 1,634 | 1,675 | +53 | +3.3% | 376,500 |
| 2023/12/14 | 1,645 | 1,669 | 1,613 | 1,622 | -22 | -1.3% | 146,400 |
| 2023/12/13 | 1,625 | 1,658 | 1,612 | 1,644 | +12 | +0.7% | 176,000 |
| 2023/12/12 | 1,638 | 1,658 | 1,624 | 1,632 | +3 | +0.2% | 216,500 |
| 2023/12/11 | 1,639 | 1,648 | 1,608 | 1,629 | +14 | +0.9% | 225,800 |
| 2023/12/08 | 1,676 | 1,680 | 1,611 | 1,615 | -77 | -4.6% | 316,000 |
| 2023/12/07 | 1,714 | 1,723 | 1,688 | 1,692 | -34 | -2% | 209,800 |
| 2023/12/06 | 1,703 | 1,732 | 1,679 | 1,726 | +23 | +1.4% | 270,400 |
| 2023/12/05 | 1,723 | 1,746 | 1,702 | 1,703 | -37 | -2.1% | 303,400 |
| 2023/12/04 | 1,667 | 1,742 | 1,656 | 1,740 | +98 | +6% | 486,300 |
| 2023/12/01 | 1,648 | 1,668 | 1,628 | 1,642 | -5 | -0.3% | 217,400 |
| 2023/11/30 | 1,623 | 1,664 | 1,613 | 1,647 | +30 | +1.9% | 323,000 |
| 2023/11/29 | 1,632 | 1,650 | 1,613 | 1,617 | -23 | -1.4% | 182,500 |
| 2023/11/28 | 1,622 | 1,653 | 1,616 | 1,640 | +11 | +0.7% | 171,100 |
| 2023/11/27 | 1,688 | 1,688 | 1,616 | 1,629 | -51 | -3% | 351,800 |
| 2023/11/24 | 1,624 | 1,684 | 1,609 | 1,680 | +68 | +4.2% | 359,000 |
| 2023/11/22 | 1,579 | 1,619 | 1,570 | 1,612 | +7 | +0.4% | 184,700 |
| 2023/11/21 | 1,628 | 1,635 | 1,585 | 1,605 | -14 | -0.9% | 177,600 |
| 2023/11/20 | 1,606 | 1,636 | 1,602 | 1,619 | +17 | +1.1% | 249,900 |
| 2023/11/17 | 1,566 | 1,603 | 1,560 | 1,602 | +24 | +1.5% | 278,700 |
| 2023/11/16 | 1,580 | 1,607 | 1,559 | 1,578 | -10 | -0.6% | 310,400 |
| 2023/11/15 | 1,592 | 1,599 | 1,546 | 1,588 | +36 | +2.3% | 524,600 |
201～
250
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 | 149,500円 | +12.8% | -23.8% | 3.34% | 15.88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 |
| 建設技研 | 476,000円 | +4.2% | -4.5% | 3.15% | 9.58倍 | 1.12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 | 243,000円 | +11.3% | +19.6% | 2.80% | 19.54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 |
| ＬＩＮＫ＆Ｍ | 55,400円 | +8.6% | +16.0% | 2.20% | 18.16倍 | 5.78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 | 266,900円 | +30.2% | +29.3% | 0.00% | 60.29倍 | 12.91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
