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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,259 | 1,261 | 1,240 | 1,240 | -20 | -1.6% | 178,300 |
| 2014/01/22 | 1,250 | 1,263 | 1,245 | 1,260 | +7 | +0.6% | 160,200 |
| 2014/01/21 | 1,264 | 1,270 | 1,251 | 1,253 | -17 | -1.3% | 230,000 |
| 2014/01/20 | 1,270 | 1,277 | 1,263 | 1,270 | +3 | +0.2% | 97,700 |
| 2014/01/17 | 1,253 | 1,272 | 1,250 | 1,267 | +4 | +0.3% | 174,900 |
| 2014/01/16 | 1,274 | 1,280 | 1,260 | 1,263 | -10 | -0.8% | 184,600 |
| 2014/01/15 | 1,278 | 1,299 | 1,266 | 1,273 | +6 | +0.5% | 152,200 |
| 2014/01/14 | 1,264 | 1,277 | 1,256 | 1,267 | -17 | -1.3% | 127,500 |
| 2014/01/10 | 1,275 | 1,302 | 1,275 | 1,284 | -2 | -0.2% | 169,000 |
| 2014/01/09 | 1,282 | 1,297 | 1,276 | 1,286 | +1 | +0.1% | 194,400 |
| 2014/01/08 | 1,287 | 1,299 | 1,276 | 1,285 | -5 | -0.4% | 253,800 |
| 2014/01/07 | 1,332 | 1,334 | 1,285 | 1,290 | -39 | -2.9% | 261,800 |
| 2014/01/06 | 1,334 | 1,339 | 1,315 | 1,329 | -6 | -0.4% | 201,800 |
| 2013/12/30 | 1,335 | 1,349 | 1,330 | 1,335 | +6 | +0.5% | 247,500 |
| 2013/12/27 | 1,317 | 1,334 | 1,292 | 1,329 | +13 | +1% | 332,800 |
| 2013/12/26 | 1,259 | 1,325 | 1,244 | 1,316 | +80 | +6.5% | 409,800 |
| 2013/12/25 | 1,226 | 1,270 | 1,218 | 1,236 | +1 | +0.1% | 500,700 |
| 2013/12/24 | 1,286 | 1,290 | 1,233 | 1,235 | -46 | -3.6% | 370,600 |
| 2013/12/20 | 1,305 | 1,314 | 1,271 | 1,281 | -29 | -2.2% | 394,800 |
| 2013/12/19 | 1,320 | 1,328 | 1,305 | 1,310 | -5 | -0.4% | 199,000 |
| 2013/12/18 | 1,318 | 1,324 | 1,305 | 1,315 | -4 | -0.3% | 169,300 |
| 2013/12/17 | 1,313 | 1,341 | 1,311 | 1,319 | +7 | +0.5% | 218,100 |
| 2013/12/16 | 1,345 | 1,348 | 1,303 | 1,312 | -3 | -0.2% | 355,700 |
| 2013/12/13 | 1,331 | 1,331 | 1,310 | 1,315 | -5 | -0.4% | 192,900 |
| 2013/12/12 | 1,330 | 1,335 | 1,315 | 1,320 | -17 | -1.3% | 213,800 |
| 2013/12/11 | 1,353 | 1,362 | 1,331 | 1,337 | -16 | -1.2% | 221,600 |
| 2013/12/10 | 1,347 | 1,375 | 1,343 | 1,353 | -3 | -0.2% | 246,900 |
| 2013/12/09 | 1,366 | 1,370 | 1,347 | 1,356 | ±0 | ±0% | 193,700 |
| 2013/12/06 | 1,410 | 1,416 | 1,347 | 1,356 | -9 | -0.7% | 493,900 |
| 2013/12/05 | 1,343 | 1,393 | 1,343 | 1,365 | +23 | +1.7% | 523,100 |
| 2013/12/04 | 1,334 | 1,355 | 1,326 | 1,342 | -8 | -0.6% | 315,100 |
| 2013/12/03 | 1,375 | 1,411 | 1,345 | 1,350 | -4 | -0.3% | 646,200 |
| 2013/12/02 | 1,331 | 1,363 | 1,331 | 1,354 | +15 | +1.1% | 177,300 |
| 2013/11/29 | 1,335 | 1,351 | 1,330 | 1,339 | -2 | -0.1% | 210,500 |
| 2013/11/28 | 1,360 | 1,373 | 1,331 | 1,341 | -16 | -1.2% | 282,800 |
| 2013/11/27 | 1,387 | 1,392 | 1,357 | 1,357 | -56 | -4% | 400,700 |
| 2013/11/26 | 1,421 | 1,466 | 1,407 | 1,413 | +26 | +1.9% | 819,000 |
| 2013/11/25 | 1,394 | 1,405 | 1,375 | 1,387 | -1 | -0.1% | 161,000 |
| 2013/11/22 | 1,418 | 1,427 | 1,379 | 1,388 | -27 | -1.9% | 233,900 |
| 2013/11/21 | 1,437 | 1,443 | 1,414 | 1,415 | -9 | -0.6% | 215,300 |
| 2013/11/20 | 1,420 | 1,434 | 1,413 | 1,424 | +2 | +0.1% | 249,600 |
| 2013/11/19 | 1,434 | 1,449 | 1,413 | 1,422 | -1 | -0.1% | 273,500 |
| 2013/11/18 | 1,399 | 1,445 | 1,386 | 1,423 | +46 | +3.3% | 351,400 |
| 2013/11/15 | 1,335 | 1,420 | 1,335 | 1,377 | +17 | +1.3% | 578,000 |
| 2013/11/14 | 1,328 | 1,382 | 1,310 | 1,360 | +52 | +4% | 450,200 |
| 2013/11/13 | 1,332 | 1,332 | 1,300 | 1,308 | -24 | -1.8% | 293,500 |
| 2013/11/12 | 1,301 | 1,339 | 1,291 | 1,332 | +16 | +1.2% | 238,900 |
| 2013/11/11 | 1,370 | 1,375 | 1,310 | 1,316 | -31 | -2.3% | 281,000 |
| 2013/11/08 | 1,323 | 1,351 | 1,322 | 1,347 | -22 | -1.6% | 199,800 |
| 2013/11/07 | 1,361 | 1,405 | 1,361 | 1,369 | +5 | +0.4% | 346,100 |
2651～
2700
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
