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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 991 | 997 | 938 | 959 | -50 | -5% | 84,400 |
| 2008/11/14 | 1,059 | 1,080 | 1,000 | 1,009 | -13 | -1.3% | 63,200 |
| 2008/11/13 | 1,060 | 1,060 | 1,021 | 1,022 | -67 | -6.2% | 77,200 |
| 2008/11/12 | 1,110 | 1,136 | 1,075 | 1,089 | -21 | -1.9% | 51,600 |
| 2008/11/11 | 1,130 | 1,130 | 1,102 | 1,110 | ±0 | ±0% | 40,300 |
| 2008/11/10 | 1,109 | 1,143 | 1,089 | 1,110 | +12 | +1.1% | 42,100 |
| 2008/11/07 | 1,100 | 1,139 | 1,081 | 1,098 | -23 | -2.1% | 54,000 |
| 2008/11/06 | 1,125 | 1,140 | 1,102 | 1,121 | -104 | -8.5% | 56,700 |
| 2008/11/05 | 1,225 | 1,270 | 1,210 | 1,225 | ±0 | ±0% | 60,300 |
| 2008/11/04 | 1,230 | 1,268 | 1,210 | 1,225 | -23 | -1.8% | 38,200 |
| 2008/10/31 | 1,255 | 1,285 | 1,221 | 1,248 | -15 | -1.2% | 33,100 |
| 2008/10/30 | 1,195 | 1,263 | 1,183 | 1,263 | +68 | +5.7% | 67,300 |
| 2008/10/29 | 1,200 | 1,216 | 1,167 | 1,195 | +60 | +5.3% | 43,800 |
| 2008/10/28 | 1,077 | 1,135 | 1,050 | 1,135 | +78 | +7.4% | 43,200 |
| 2008/10/27 | 1,207 | 1,227 | 1,052 | 1,057 | -130 | -11% | 57,700 |
| 2008/10/24 | 1,197 | 1,258 | 1,152 | 1,187 | -10 | -0.8% | 72,200 |
| 2008/10/23 | 1,117 | 1,220 | 1,110 | 1,197 | +20 | +1.7% | 71,500 |
| 2008/10/22 | 1,220 | 1,245 | 1,177 | 1,177 | -81 | -6.4% | 80,200 |
| 2008/10/21 | 1,200 | 1,265 | 1,200 | 1,258 | +54 | +4.5% | 68,300 |
| 2008/10/20 | 1,266 | 1,281 | 1,201 | 1,204 | -95 | -7.3% | 84,900 |
| 2008/10/17 | 1,350 | 1,360 | 1,281 | 1,299 | -57 | -4.2% | 71,200 |
| 2008/10/16 | 1,320 | 1,397 | 1,296 | 1,356 | -54 | -3.8% | 78,800 |
| 2008/10/15 | 1,351 | 1,410 | 1,350 | 1,410 | +39 | +2.8% | 86,600 |
| 2008/10/14 | 1,374 | 1,374 | 1,349 | 1,371 | +197 | +16.8% | 153,200 |
| 2008/10/10 | 1,112 | 1,200 | 1,058 | 1,174 | +62 | +5.6% | 84,600 |
| 2008/10/09 | 1,027 | 1,138 | 1,012 | 1,112 | +101 | +10% | 63,200 |
| 2008/10/08 | 1,035 | 1,089 | 1,010 | 1,011 | -60 | -5.6% | 93,000 |
| 2008/10/07 | 981 | 1,083 | 948 | 1,071 | +55 | +5.4% | 64,600 |
| 2008/10/06 | 1,182 | 1,182 | 1,002 | 1,016 | -178 | -14.9% | 88,300 |
| 2008/10/03 | 1,241 | 1,249 | 1,138 | 1,194 | -87 | -6.8% | 45,300 |
| 2008/10/02 | 1,339 | 1,340 | 1,267 | 1,281 | -18 | -1.4% | 24,600 |
| 2008/10/01 | 1,307 | 1,322 | 1,264 | 1,299 | -8 | -0.6% | 23,500 |
| 2008/09/30 | 1,250 | 1,315 | 1,246 | 1,307 | -15 | -1.1% | 27,000 |
| 2008/09/29 | 1,371 | 1,396 | 1,311 | 1,322 | -36 | -2.7% | 20,100 |
| 2008/09/26 | 1,387 | 1,410 | 1,341 | 1,358 | -44 | -3.1% | 30,200 |
| 2008/09/25 | 1,332 | 1,413 | 1,316 | 1,402 | +64 | +4.8% | 72,900 |
| 2008/09/24 | 1,261 | 1,350 | 1,243 | 1,338 | +97 | +7.8% | 88,900 |
| 2008/09/22 | 1,279 | 1,284 | 1,185 | 1,241 | +82 | +7.1% | 73,900 |
| 2008/09/19 | 1,167 | 1,181 | 1,121 | 1,159 | -28 | -2.4% | 98,100 |
| 2008/09/18 | 1,144 | 1,211 | 1,032 | 1,187 | +28 | +2.4% | 169,600 |
| 2008/09/17 | 1,341 | 1,341 | 1,140 | 1,159 | -181 | -13.5% | 136,800 |
| 2008/09/16 | 1,100 | 1,369 | 1,100 | 1,340 | +100 | +8.1% | 117,400 |
| 2008/09/12 | 1,286 | 1,327 | 1,240 | 1,240 | -48 | -3.7% | 61,400 |
| 2008/09/11 | 1,328 | 1,339 | 1,288 | 1,288 | -40 | -3% | 40,000 |
| 2008/09/10 | 1,350 | 1,373 | 1,325 | 1,328 | -46 | -3.3% | 35,600 |
| 2008/09/09 | 1,381 | 1,399 | 1,360 | 1,374 | -41 | -2.9% | 46,400 |
| 2008/09/08 | 1,439 | 1,440 | 1,411 | 1,415 | +54 | +4% | 22,300 |
| 2008/09/05 | 1,371 | 1,406 | 1,345 | 1,361 | -66 | -4.6% | 49,700 |
| 2008/09/04 | 1,488 | 1,490 | 1,420 | 1,427 | -60 | -4% | 56,000 |
| 2008/09/03 | 1,442 | 1,493 | 1,439 | 1,487 | +37 | +2.6% | 33,600 |
4101～
4150
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
