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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,271 | 2,290 | 2,208 | 2,250 | -44 | -1.9% | 934,500 |
2023/05/11 | 2,213 | 2,299 | 2,201 | 2,294 | +64 | +2.9% | 1,225,600 |
2023/05/10 | 2,379 | 2,390 | 2,203 | 2,230 | -168 | -7% | 2,347,500 |
2023/05/09 | 2,410 | 2,455 | 2,343 | 2,398 | -142 | -5.6% | 2,840,200 |
2023/05/08 | 2,495 | 2,578 | 2,494 | 2,540 | +22 | +0.9% | 1,171,500 |
2023/05/02 | 2,502 | 2,520 | 2,464 | 2,518 | ±0 | ±0% | 778,200 |
2023/05/01 | 2,500 | 2,523 | 2,468 | 2,518 | +44 | +1.8% | 913,900 |
2023/04/28 | 2,449 | 2,474 | 2,411 | 2,474 | +18 | +0.7% | 1,086,900 |
2023/04/27 | 2,414 | 2,469 | 2,406 | 2,456 | +5 | +0.2% | 1,014,300 |
2023/04/26 | 2,506 | 2,512 | 2,405 | 2,451 | -150 | -5.8% | 2,080,300 |
2023/04/25 | 2,488 | 2,612 | 2,485 | 2,601 | +130 | +5.3% | 2,528,700 |
2023/04/24 | 2,406 | 2,478 | 2,366 | 2,471 | +91 | +3.8% | 1,866,000 |
2023/04/21 | 2,324 | 2,389 | 2,312 | 2,380 | +52 | +2.2% | 1,434,400 |
2023/04/20 | 2,298 | 2,398 | 2,287 | 2,328 | +8 | +0.3% | 2,020,200 |
2023/04/19 | 2,450 | 2,502 | 2,305 | 2,320 | -132 | -5.4% | 3,362,200 |
2023/04/18 | 2,520 | 2,530 | 2,330 | 2,452 | +10 | +0.4% | 5,729,600 |
2023/04/17 | 2,910 | 2,923 | 2,442 | 2,442 | -500 | -17% | 3,504,700 |
2023/04/14 | 2,971 | 3,020 | 2,938 | 2,942 | -21 | -0.7% | 742,200 |
2023/04/13 | 2,929 | 2,994 | 2,843 | 2,963 | +16 | +0.5% | 944,400 |
2023/04/12 | 2,889 | 2,991 | 2,862 | 2,947 | +158 | +5.7% | 1,570,500 |
2023/04/11 | 2,814 | 2,859 | 2,779 | 2,789 | +16 | +0.6% | 418,200 |
2023/04/10 | 2,732 | 2,802 | 2,716 | 2,773 | +52 | +1.9% | 425,800 |
2023/04/07 | 2,768 | 2,794 | 2,721 | 2,721 | -38 | -1.4% | 357,200 |
2023/04/06 | 2,747 | 2,828 | 2,733 | 2,759 | -6 | -0.2% | 427,900 |
2023/04/05 | 2,840 | 2,911 | 2,760 | 2,765 | -75 | -2.6% | 781,900 |
2023/04/04 | 2,800 | 2,840 | 2,739 | 2,840 | +42 | +1.5% | 573,300 |
2023/04/03 | 2,800 | 2,819 | 2,763 | 2,798 | +48 | +1.7% | 460,800 |
2023/03/31 | 2,810 | 2,827 | 2,743 | 2,750 | -41 | -1.5% | 566,100 |
2023/03/30 | 2,810 | 2,842 | 2,771 | 2,791 | -27 | -1% | 337,300 |
2023/03/29 | 2,806 | 2,821 | 2,764 | 2,818 | -18 | -0.6% | 593,500 |
2023/03/28 | 2,850 | 2,883 | 2,771 | 2,836 | +20 | +0.7% | 551,800 |
2023/03/27 | 2,768 | 2,829 | 2,734 | 2,816 | +49 | +1.8% | 464,800 |
2023/03/24 | 2,720 | 2,778 | 2,695 | 2,767 | +11 | +0.4% | 526,500 |
2023/03/23 | 2,784 | 2,784 | 2,711 | 2,756 | -55 | -2% | 531,000 |
2023/03/22 | 2,802 | 2,839 | 2,780 | 2,811 | +94 | +3.5% | 559,400 |
2023/03/20 | 2,831 | 2,845 | 2,709 | 2,717 | -147 | -5.1% | 684,100 |
2023/03/17 | 2,835 | 2,872 | 2,766 | 2,864 | +70 | +2.5% | 633,800 |
2023/03/16 | 2,804 | 2,817 | 2,765 | 2,794 | -79 | -2.7% | 555,000 |
2023/03/15 | 2,930 | 2,955 | 2,859 | 2,873 | -13 | -0.5% | 581,800 |
2023/03/14 | 2,985 | 2,990 | 2,851 | 2,886 | -89 | -3% | 753,500 |
2023/03/13 | 2,920 | 2,985 | 2,895 | 2,975 | +25 | +0.8% | 754,300 |
2023/03/10 | 2,957 | 3,015 | 2,922 | 2,950 | ±0 | ±0% | 948,300 |
2023/03/09 | 2,981 | 3,000 | 2,920 | 2,950 | -39 | -1.3% | 1,116,500 |
2023/03/08 | 3,065 | 3,080 | 2,955 | 2,989 | -71 | -2.3% | 1,151,500 |
2023/03/07 | 3,160 | 3,185 | 3,050 | 3,060 | -130 | -4.1% | 1,016,700 |
2023/03/06 | 3,100 | 3,225 | 3,095 | 3,190 | +105 | +3.4% | 1,012,200 |
2023/03/03 | 2,916 | 3,090 | 2,902 | 3,085 | +169 | +5.8% | 1,520,300 |
2023/03/02 | 2,775 | 2,920 | 2,750 | 2,916 | +139 | +5% | 975,600 |
2023/03/01 | 2,817 | 2,825 | 2,746 | 2,777 | -43 | -1.5% | 664,400 |
2023/02/28 | 2,830 | 2,888 | 2,805 | 2,820 | -23 | -0.8% | 872,600 |
251~
300
件表示中 / 4947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 | 136,000円 | +12.8% | -23.8% | 3.68% | 14.44倍 | 1.66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 |
SBIGアセット | 67,400円 | +13.5% | +3.6% | 3.26% | 37.78倍 | 3.79倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。SBI傘下 |
歌舞伎 | 467,500円 | -2.4% | -47.7% | 0.11% | 708.33倍 | 5.37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 |
ナガセ | 185,900円 | +3.1% | +21.1% | 5.38% | 15.12倍 | 1.70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」 |
アルプス技 | 258,200円 | +7.1% | +4.9% | 3.41% | 14.66倍 | 3.05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