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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,049 | 1,059 | 1,025 | 1,046 | +12 | +1.2% | 271,600 |
| 2024/08/13 | 1,020 | 1,043 | 1,012 | 1,034 | +15 | +1.5% | 281,000 |
| 2024/08/09 | 1,071 | 1,077 | 991 | 1,019 | -43 | -4% | 512,800 |
| 2024/08/08 | 1,028 | 1,072 | 1,009 | 1,062 | +22 | +2.1% | 337,900 |
| 2024/08/07 | 980 | 1,067 | 973 | 1,040 | +8 | +0.8% | 667,600 |
| 2024/08/06 | 1,037 | 1,124 | 980 | 1,032 | +55 | +5.6% | 1,123,800 |
| 2024/08/05 | 1,082 | 1,084 | 970 | 977 | -185 | -15.9% | 873,400 |
| 2024/08/02 | 1,199 | 1,204 | 1,157 | 1,162 | -60 | -4.9% | 616,500 |
| 2024/08/01 | 1,250 | 1,250 | 1,202 | 1,222 | -38 | -3% | 336,900 |
| 2024/07/31 | 1,242 | 1,260 | 1,229 | 1,260 | +20 | +1.6% | 174,900 |
| 2024/07/30 | 1,240 | 1,242 | 1,227 | 1,240 | +2 | +0.2% | 143,700 |
| 2024/07/29 | 1,239 | 1,253 | 1,233 | 1,238 | +12 | +1% | 151,200 |
| 2024/07/26 | 1,228 | 1,252 | 1,226 | 1,226 | +2 | +0.2% | 216,300 |
| 2024/07/25 | 1,226 | 1,245 | 1,215 | 1,224 | -4 | -0.3% | 309,400 |
| 2024/07/24 | 1,270 | 1,272 | 1,228 | 1,228 | -55 | -4.3% | 499,700 |
| 2024/07/23 | 1,260 | 1,288 | 1,256 | 1,283 | +28 | +2.2% | 265,200 |
| 2024/07/22 | 1,276 | 1,279 | 1,252 | 1,255 | -21 | -1.6% | 351,800 |
| 2024/07/19 | 1,307 | 1,309 | 1,273 | 1,276 | -33 | -2.5% | 493,800 |
| 2024/07/18 | 1,310 | 1,336 | 1,309 | 1,309 | -19 | -1.4% | 341,400 |
| 2024/07/17 | 1,306 | 1,336 | 1,299 | 1,328 | +30 | +2.3% | 485,800 |
| 2024/07/16 | 1,316 | 1,323 | 1,285 | 1,298 | -16 | -1.2% | 555,800 |
| 2024/07/12 | 1,313 | 1,350 | 1,308 | 1,314 | -10 | -0.8% | 397,500 |
| 2024/07/11 | 1,320 | 1,347 | 1,309 | 1,324 | +10 | +0.8% | 283,200 |
| 2024/07/10 | 1,308 | 1,315 | 1,300 | 1,314 | -1 | -0.1% | 310,500 |
| 2024/07/09 | 1,349 | 1,383 | 1,305 | 1,315 | -34 | -2.5% | 656,100 |
| 2024/07/08 | 1,400 | 1,421 | 1,346 | 1,349 | -5 | -0.4% | 846,300 |
| 2024/07/05 | 1,414 | 1,414 | 1,346 | 1,354 | -57 | -4% | 597,900 |
| 2024/07/04 | 1,402 | 1,416 | 1,390 | 1,411 | +10 | +0.7% | 126,800 |
| 2024/07/03 | 1,367 | 1,403 | 1,364 | 1,401 | +35 | +2.6% | 237,400 |
| 2024/07/02 | 1,391 | 1,402 | 1,360 | 1,366 | -29 | -2.1% | 285,600 |
| 2024/07/01 | 1,426 | 1,426 | 1,390 | 1,395 | -29 | -2% | 193,300 |
| 2024/06/28 | 1,455 | 1,456 | 1,404 | 1,424 | -32 | -2.2% | 281,400 |
| 2024/06/27 | 1,465 | 1,481 | 1,451 | 1,456 | -7 | -0.5% | 142,300 |
| 2024/06/26 | 1,445 | 1,472 | 1,443 | 1,463 | +19 | +1.3% | 172,800 |
| 2024/06/25 | 1,386 | 1,444 | 1,386 | 1,444 | +56 | +4% | 184,100 |
| 2024/06/24 | 1,390 | 1,398 | 1,378 | 1,388 | +5 | +0.4% | 129,400 |
| 2024/06/21 | 1,411 | 1,412 | 1,380 | 1,383 | -28 | -2% | 156,900 |
| 2024/06/20 | 1,419 | 1,437 | 1,389 | 1,411 | -18 | -1.3% | 151,600 |
| 2024/06/19 | 1,419 | 1,451 | 1,412 | 1,429 | +20 | +1.4% | 210,300 |
| 2024/06/18 | 1,379 | 1,440 | 1,364 | 1,409 | +55 | +4.1% | 265,400 |
| 2024/06/17 | 1,382 | 1,389 | 1,354 | 1,354 | -41 | -2.9% | 144,300 |
| 2024/06/14 | 1,373 | 1,409 | 1,373 | 1,395 | ±0 | ±0% | 153,000 |
| 2024/06/13 | 1,408 | 1,423 | 1,390 | 1,395 | -13 | -0.9% | 148,700 |
| 2024/06/12 | 1,373 | 1,410 | 1,373 | 1,408 | +27 | +2% | 117,500 |
| 2024/06/11 | 1,388 | 1,396 | 1,378 | 1,381 | -4 | -0.3% | 87,900 |
| 2024/06/10 | 1,392 | 1,404 | 1,379 | 1,385 | +3 | +0.2% | 101,800 |
| 2024/06/07 | 1,368 | 1,390 | 1,368 | 1,382 | +14 | +1% | 103,100 |
| 2024/06/06 | 1,378 | 1,384 | 1,352 | 1,368 | +8 | +0.6% | 146,000 |
| 2024/06/05 | 1,387 | 1,394 | 1,358 | 1,360 | -45 | -3.2% | 117,900 |
| 2024/06/04 | 1,378 | 1,414 | 1,373 | 1,405 | +19 | +1.4% | 160,100 |
251～
300
件表示中 / 5257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 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95倍 | 1.77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 |
| 応用地 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58倍 | 0.90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 | 325,000円 | +14.4% | +42.3% | 0.00% | 61.18倍 | 13.65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 |
| フォーラムエンシ | 130,700円 | +10.1% | +17.5% | 4.78% | 20.25倍 | 5.33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 | 141,300円 | +8.9% | +43.0% | 4.95% | 12.81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 |
市場注目の銘柄
チャート関連のコラム
