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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,538 | 1,544 | 1,522 | 1,532 | -6 | -0.4% | 116,900 |
| 2024/03/18 | 1,530 | 1,542 | 1,516 | 1,538 | +17 | +1.1% | 175,300 |
| 2024/03/15 | 1,505 | 1,525 | 1,498 | 1,521 | +1 | +0.1% | 199,500 |
| 2024/03/14 | 1,510 | 1,533 | 1,499 | 1,520 | +16 | +1.1% | 239,400 |
| 2024/03/13 | 1,540 | 1,548 | 1,502 | 1,504 | -31 | -2% | 233,100 |
| 2024/03/12 | 1,555 | 1,560 | 1,497 | 1,535 | -8 | -0.5% | 289,100 |
| 2024/03/11 | 1,555 | 1,589 | 1,527 | 1,543 | -35 | -2.2% | 296,200 |
| 2024/03/08 | 1,568 | 1,590 | 1,549 | 1,578 | -9 | -0.6% | 435,200 |
| 2024/03/07 | 1,603 | 1,613 | 1,586 | 1,587 | -17 | -1.1% | 232,600 |
| 2024/03/06 | 1,572 | 1,609 | 1,568 | 1,604 | +26 | +1.6% | 196,100 |
| 2024/03/05 | 1,595 | 1,597 | 1,570 | 1,578 | -22 | -1.4% | 328,600 |
| 2024/03/04 | 1,611 | 1,632 | 1,596 | 1,600 | -21 | -1.3% | 380,300 |
| 2024/03/01 | 1,644 | 1,663 | 1,618 | 1,621 | -19 | -1.2% | 242,400 |
| 2024/02/29 | 1,668 | 1,668 | 1,632 | 1,640 | -38 | -2.3% | 292,400 |
| 2024/02/28 | 1,678 | 1,713 | 1,667 | 1,678 | +1 | +0.1% | 362,500 |
| 2024/02/27 | 1,647 | 1,679 | 1,643 | 1,677 | +27 | +1.6% | 322,400 |
| 2024/02/26 | 1,606 | 1,659 | 1,594 | 1,650 | +35 | +2.2% | 394,400 |
| 2024/02/22 | 1,633 | 1,639 | 1,615 | 1,615 | -15 | -0.9% | 245,000 |
| 2024/02/21 | 1,645 | 1,645 | 1,626 | 1,630 | -11 | -0.7% | 166,700 |
| 2024/02/20 | 1,605 | 1,659 | 1,605 | 1,641 | +41 | +2.6% | 492,200 |
| 2024/02/19 | 1,600 | 1,617 | 1,591 | 1,600 | -18 | -1.1% | 246,600 |
| 2024/02/16 | 1,619 | 1,626 | 1,592 | 1,618 | +9 | +0.6% | 274,500 |
| 2024/02/15 | 1,605 | 1,634 | 1,600 | 1,609 | +22 | +1.4% | 438,300 |
| 2024/02/14 | 1,595 | 1,618 | 1,577 | 1,587 | -38 | -2.3% | 323,700 |
| 2024/02/13 | 1,551 | 1,627 | 1,543 | 1,625 | +79 | +5.1% | 646,500 |
| 2024/02/09 | 1,520 | 1,560 | 1,516 | 1,546 | +20 | +1.3% | 380,900 |
| 2024/02/08 | 1,551 | 1,555 | 1,507 | 1,526 | -31 | -2% | 633,800 |
| 2024/02/07 | 1,595 | 1,603 | 1,531 | 1,557 | -45 | -2.8% | 876,300 |
| 2024/02/06 | 1,612 | 1,623 | 1,574 | 1,602 | -21 | -1.3% | 880,700 |
| 2024/02/05 | 1,780 | 1,838 | 1,612 | 1,623 | -131 | -7.5% | 2,087,400 |
| 2024/02/02 | 1,692 | 1,814 | 1,616 | 1,754 | +51 | +3% | 2,336,200 |
| 2024/02/01 | 1,706 | 1,719 | 1,660 | 1,703 | -19 | -1.1% | 456,700 |
| 2024/01/31 | 1,733 | 1,738 | 1,699 | 1,722 | -8 | -0.5% | 298,200 |
| 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 |
351～
400
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
