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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,046 | 1,046 | 1,005 | 1,011 | -50 | -4.7% | 304,400 |
| 2014/04/04 | 1,041 | 1,065 | 1,041 | 1,061 | +5 | +0.5% | 127,400 |
| 2014/04/03 | 1,079 | 1,083 | 1,050 | 1,056 | -5 | -0.5% | 155,500 |
| 2014/04/02 | 1,054 | 1,070 | 1,040 | 1,061 | +23 | +2.2% | 272,400 |
| 2014/04/01 | 1,047 | 1,054 | 1,024 | 1,038 | -11 | -1% | 298,500 |
| 2014/03/31 | 1,072 | 1,079 | 1,036 | 1,049 | -21 | -2% | 266,500 |
| 2014/03/28 | 1,033 | 1,085 | 1,033 | 1,070 | +21 | +2% | 281,000 |
| 2014/03/27 | 1,001 | 1,057 | 1,000 | 1,049 | +18 | +1.7% | 254,200 |
| 2014/03/26 | 1,030 | 1,060 | 1,005 | 1,031 | -13 | -1.2% | 311,600 |
| 2014/03/25 | 1,080 | 1,097 | 1,035 | 1,044 | -50 | -4.6% | 388,900 |
| 2014/03/24 | 1,011 | 1,095 | 1,004 | 1,094 | +64 | +6.2% | 524,700 |
| 2014/03/20 | 1,048 | 1,060 | 987 | 1,030 | -30 | -2.8% | 750,600 |
| 2014/03/19 | 1,078 | 1,080 | 1,030 | 1,060 | -9 | -0.8% | 267,100 |
| 2014/03/18 | 1,080 | 1,085 | 1,060 | 1,069 | +14 | +1.3% | 220,400 |
| 2014/03/17 | 1,063 | 1,093 | 1,048 | 1,055 | -30 | -2.8% | 330,100 |
| 2014/03/14 | 1,099 | 1,124 | 1,072 | 1,085 | -43 | -3.8% | 586,900 |
| 2014/03/13 | 1,156 | 1,165 | 1,123 | 1,128 | -29 | -2.5% | 423,000 |
| 2014/03/12 | 1,152 | 1,185 | 1,152 | 1,157 | -20 | -1.7% | 487,000 |
| 2014/03/11 | 1,151 | 1,210 | 1,145 | 1,177 | -43 | -3.5% | 1,802,900 |
| 2014/03/10 | 1,232 | 1,240 | 1,216 | 1,220 | -25 | -2% | 363,000 |
| 2014/03/07 | 1,242 | 1,317 | 1,230 | 1,245 | +24 | +2% | 2,683,500 |
| 2014/03/06 | 1,220 | 1,248 | 1,191 | 1,221 | -72 | -5.6% | 2,038,200 |
| 2014/03/05 | 1,170 | 1,338 | 1,158 | 1,293 | +135 | +11.7% | 3,297,700 |
| 2014/03/04 | 1,150 | 1,190 | 1,150 | 1,158 | -25 | -2.1% | 451,700 |
| 2014/03/03 | 1,180 | 1,185 | 1,165 | 1,183 | -37 | -3% | 431,900 |
| 2014/02/28 | 1,220 | 1,226 | 1,210 | 1,220 | -19 | -1.5% | 444,800 |
| 2014/02/27 | 1,261 | 1,283 | 1,228 | 1,239 | -25 | -2% | 552,400 |
| 2014/02/26 | 1,230 | 1,288 | 1,211 | 1,264 | +32 | +2.6% | 818,600 |
| 2014/02/25 | 1,229 | 1,245 | 1,221 | 1,232 | +3 | +0.2% | 500,000 |
| 2014/02/24 | 1,226 | 1,249 | 1,217 | 1,229 | -9 | -0.7% | 520,100 |
| 2014/02/21 | 1,218 | 1,241 | 1,212 | 1,238 | +20 | +1.6% | 612,400 |
| 2014/02/20 | 1,250 | 1,254 | 1,215 | 1,218 | -34 | -2.7% | 629,700 |
| 2014/02/19 | 1,231 | 1,275 | 1,225 | 1,252 | +6 | +0.5% | 968,200 |
| 2014/02/18 | 1,244 | 1,281 | 1,213 | 1,246 | -13 | -1% | 1,290,400 |
| 2014/02/17 | 1,265 | 1,287 | 1,200 | 1,259 | -51 | -3.9% | 1,895,300 |
| 2014/02/14 | 1,326 | 1,358 | 1,285 | 1,310 | -23 | -1.7% | 1,669,700 |
| 2014/02/13 | 1,355 | 1,388 | 1,325 | 1,333 | -42 | -3.1% | 2,812,000 |
| 2014/02/12 | 1,405 | 1,480 | 1,360 | 1,375 | -22 | -1.6% | 6,478,800 |
| 2014/02/10 | 1,426 | 1,456 | 1,373 | 1,397 | -24 | -1.7% | 7,731,600 |
| 2014/02/07 | 1,438 | 1,545 | 1,352 | 1,421 | +43 | +3.1% | 31,817,000 |
| 2014/02/06 | 1,200 | 1,468 | 1,158 | 1,378 | +196 | +16.6% | 19,196,300 |
| 2014/02/05 | 1,291 | 1,332 | 1,088 | 1,182 | -49 | -4% | 7,392,000 |
| 2014/02/04 | 1,360 | 1,391 | 1,183 | 1,231 | -239 | -16.3% | 10,466,000 |
| 2014/02/03 | 1,732 | 1,786 | 1,456 | 1,470 | -240 | -14% | 26,412,500 |
| 2014/01/31 | 1,417 | 1,732 | 1,353 | 1,710 | +278 | +19.4% | 42,802,600 |
| 2014/01/30 | 1,470 | 1,500 | 1,308 | 1,432 | +232 | +19.3% | 19,090,400 |
| 2014/01/29 | 1,182 | 1,208 | 1,180 | 1,200 | +29 | +2.5% | 154,900 |
| 2014/01/28 | 1,240 | 1,249 | 1,167 | 1,171 | -33 | -2.7% | 396,700 |
| 2014/01/27 | 1,199 | 1,218 | 1,196 | 1,204 | -26 | -2.1% | 295,300 |
| 2014/01/24 | 1,229 | 1,234 | 1,218 | 1,230 | -10 | -0.8% | 161,500 |
2601～
2650
件表示中 / 5075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 | 149,700円 | +12.8% | -23.8% | 3.34% | 15.90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 |
| ＬＩＮＫ＆Ｍ | 56,300円 | +8.6% | +16.0% | 2.17% | 18.46倍 | 5.87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 |
| 応用地 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63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 |
| 弁護士コム | 273,100円 | +30.2% | +29.3% | 0.00% | 61.69倍 | 13.21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 |
| ファンタジー | 297,600円 | +6.0% | -6.4% | 0.34% | 36.79倍 | 6.65倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
