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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 1,494 | 1,494 | 1,433 | 1,450 | -29 | -2% | 23,500 |
| 2008/09/01 | 1,502 | 1,505 | 1,476 | 1,479 | -23 | -1.5% | 17,000 |
| 2008/08/29 | 1,476 | 1,502 | 1,476 | 1,502 | +18 | +1.2% | 32,800 |
| 2008/08/28 | 1,479 | 1,488 | 1,473 | 1,484 | -15 | -1% | 8,500 |
| 2008/08/27 | 1,489 | 1,500 | 1,486 | 1,499 | +11 | +0.7% | 17,000 |
| 2008/08/26 | 1,470 | 1,494 | 1,470 | 1,488 | -17 | -1.1% | 10,000 |
| 2008/08/25 | 1,498 | 1,507 | 1,489 | 1,505 | +12 | +0.8% | 31,500 |
| 2008/08/22 | 1,481 | 1,498 | 1,463 | 1,493 | +14 | +0.9% | 28,300 |
| 2008/08/21 | 1,500 | 1,500 | 1,462 | 1,479 | -19 | -1.3% | 13,400 |
| 2008/08/20 | 1,490 | 1,505 | 1,480 | 1,498 | -5 | -0.3% | 10,400 |
| 2008/08/19 | 1,500 | 1,506 | 1,486 | 1,503 | +3 | +0.2% | 19,400 |
| 2008/08/18 | 1,495 | 1,516 | 1,495 | 1,500 | +5 | +0.3% | 27,500 |
| 2008/08/15 | 1,500 | 1,502 | 1,485 | 1,495 | +5 | +0.3% | 19,700 |
| 2008/08/14 | 1,458 | 1,504 | 1,453 | 1,490 | +43 | +3% | 52,100 |
| 2008/08/13 | 1,505 | 1,508 | 1,421 | 1,447 | -28 | -1.9% | 64,000 |
| 2008/08/12 | 1,504 | 1,505 | 1,475 | 1,475 | -29 | -1.9% | 47,200 |
| 2008/08/11 | 1,504 | 1,512 | 1,499 | 1,504 | +12 | +0.8% | 33,300 |
| 2008/08/08 | 1,485 | 1,505 | 1,474 | 1,492 | +4 | +0.3% | 32,900 |
| 2008/08/07 | 1,510 | 1,511 | 1,485 | 1,488 | -25 | -1.7% | 57,400 |
| 2008/08/06 | 1,495 | 1,518 | 1,479 | 1,513 | +16 | +1.1% | 47,100 |
| 2008/08/05 | 1,500 | 1,518 | 1,497 | 1,497 | -3 | -0.2% | 57,900 |
| 2008/08/04 | 1,500 | 1,511 | 1,497 | 1,500 | +33 | +2.2% | 82,800 |
| 2008/08/01 | 1,475 | 1,476 | 1,460 | 1,467 | -7 | -0.5% | 26,400 |
| 2008/07/31 | 1,499 | 1,508 | 1,458 | 1,474 | -25 | -1.7% | 56,800 |
| 2008/07/30 | 1,462 | 1,499 | 1,462 | 1,499 | +52 | +3.6% | 41,900 |
| 2008/07/29 | 1,455 | 1,468 | 1,436 | 1,447 | ±0 | ±0% | 33,200 |
| 2008/07/28 | 1,429 | 1,458 | 1,429 | 1,447 | -2 | -0.1% | 18,000 |
| 2008/07/25 | 1,438 | 1,465 | 1,419 | 1,449 | +4 | +0.3% | 31,000 |
| 2008/07/24 | 1,425 | 1,446 | 1,390 | 1,445 | +43 | +3.1% | 53,800 |
| 2008/07/23 | 1,432 | 1,448 | 1,397 | 1,402 | -10 | -0.7% | 43,700 |
| 2008/07/22 | 1,429 | 1,429 | 1,387 | 1,412 | -37 | -2.6% | 36,900 |
| 2008/07/18 | 1,469 | 1,471 | 1,444 | 1,449 | -19 | -1.3% | 25,300 |
| 2008/07/17 | 1,450 | 1,475 | 1,450 | 1,468 | +18 | +1.2% | 17,400 |
| 2008/07/16 | 1,399 | 1,450 | 1,390 | 1,450 | +41 | +2.9% | 46,200 |
| 2008/07/15 | 1,449 | 1,450 | 1,388 | 1,409 | -58 | -4% | 57,700 |
| 2008/07/14 | 1,491 | 1,514 | 1,467 | 1,467 | -5 | -0.3% | 48,200 |
| 2008/07/11 | 1,500 | 1,500 | 1,472 | 1,472 | -17 | -1.1% | 29,000 |
| 2008/07/10 | 1,456 | 1,510 | 1,456 | 1,489 | +33 | +2.3% | 30,900 |
| 2008/07/09 | 1,491 | 1,495 | 1,456 | 1,456 | -15 | -1% | 40,500 |
| 2008/07/08 | 1,500 | 1,504 | 1,459 | 1,471 | -39 | -2.6% | 45,700 |
| 2008/07/07 | 1,501 | 1,515 | 1,500 | 1,510 | +10 | +0.7% | 37,300 |
| 2008/07/04 | 1,495 | 1,506 | 1,490 | 1,500 | +4 | +0.3% | 30,700 |
| 2008/07/03 | 1,442 | 1,505 | 1,442 | 1,496 | +12 | +0.8% | 53,600 |
| 2008/07/02 | 1,490 | 1,498 | 1,461 | 1,484 | -16 | -1.1% | 34,700 |
| 2008/07/01 | 1,500 | 1,512 | 1,488 | 1,500 | -2 | -0.1% | 40,900 |
| 2008/06/30 | 1,500 | 1,520 | 1,500 | 1,502 | -20 | -1.3% | 37,100 |
| 2008/06/27 | 1,451 | 1,524 | 1,450 | 1,522 | +12 | +0.8% | 81,100 |
| 2008/06/26 | 1,501 | 1,520 | 1,499 | 1,510 | +10 | +0.7% | 99,400 |
| 2008/06/25 | 1,488 | 1,508 | 1,480 | 1,500 | +32 | +2.2% | 116,700 |
| 2008/06/24 | 1,486 | 1,486 | 1,452 | 1,468 | -20 | -1.3% | 66,500 |
4151～
4200
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
