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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 1,445 | 1,508 | 1,415 | 1,488 | +47 | +3.3% | 100,400 |
| 2008/06/20 | 1,515 | 1,516 | 1,440 | 1,441 | -59 | -3.9% | 139,800 |
| 2008/06/19 | 1,480 | 1,515 | 1,477 | 1,500 | +23 | +1.6% | 134,800 |
| 2008/06/18 | 1,427 | 1,497 | 1,424 | 1,477 | +70 | +5% | 154,300 |
| 2008/06/17 | 1,371 | 1,420 | 1,349 | 1,407 | +38 | +2.8% | 76,300 |
| 2008/06/16 | 1,350 | 1,369 | 1,330 | 1,369 | +20 | +1.5% | 65,300 |
| 2008/06/13 | 1,360 | 1,360 | 1,334 | 1,349 | -10 | -0.7% | 51,100 |
| 2008/06/12 | 1,340 | 1,359 | 1,323 | 1,359 | +13 | +1% | 47,600 |
| 2008/06/11 | 1,370 | 1,371 | 1,339 | 1,346 | -33 | -2.4% | 68,500 |
| 2008/06/10 | 1,419 | 1,434 | 1,370 | 1,379 | -38 | -2.7% | 71,400 |
| 2008/06/09 | 1,405 | 1,445 | 1,403 | 1,417 | -33 | -2.3% | 58,700 |
| 2008/06/06 | 1,460 | 1,464 | 1,444 | 1,450 | +8 | +0.6% | 79,300 |
| 2008/06/05 | 1,442 | 1,450 | 1,422 | 1,442 | +20 | +1.4% | 51,800 |
| 2008/06/04 | 1,425 | 1,458 | 1,410 | 1,422 | +3 | +0.2% | 77,000 |
| 2008/06/03 | 1,459 | 1,460 | 1,406 | 1,419 | -39 | -2.7% | 105,800 |
| 2008/06/02 | 1,414 | 1,467 | 1,405 | 1,458 | +58 | +4.1% | 78,100 |
| 2008/05/30 | 1,400 | 1,431 | 1,400 | 1,400 | +18 | +1.3% | 66,200 |
| 2008/05/29 | 1,381 | 1,401 | 1,350 | 1,382 | +21 | +1.5% | 65,500 |
| 2008/05/28 | 1,423 | 1,423 | 1,353 | 1,361 | -61 | -4.3% | 124,100 |
| 2008/05/27 | 1,407 | 1,422 | 1,400 | 1,422 | +16 | +1.1% | 31,800 |
| 2008/05/26 | 1,423 | 1,423 | 1,370 | 1,406 | -16 | -1.1% | 75,900 |
| 2008/05/23 | 1,480 | 1,480 | 1,407 | 1,422 | -72 | -4.8% | 149,500 |
| 2008/05/22 | 1,450 | 1,497 | 1,450 | 1,494 | +35 | +2.4% | 32,700 |
| 2008/05/21 | 1,481 | 1,483 | 1,453 | 1,459 | -23 | -1.6% | 59,600 |
| 2008/05/20 | 1,503 | 1,517 | 1,466 | 1,482 | -19 | -1.3% | 67,600 |
| 2008/05/19 | 1,510 | 1,510 | 1,485 | 1,501 | +2 | +0.1% | 54,200 |
| 2008/05/16 | 1,509 | 1,509 | 1,482 | 1,499 | -11 | -0.7% | 164,400 |
| 2008/05/15 | 1,615 | 1,625 | 1,481 | 1,510 | -169 | -10.1% | 279,200 |
| 2008/05/14 | 1,671 | 1,688 | 1,665 | 1,679 | +12 | +0.7% | 34,700 |
| 2008/05/13 | 1,664 | 1,696 | 1,651 | 1,667 | +33 | +2% | 45,400 |
| 2008/05/12 | 1,605 | 1,645 | 1,605 | 1,634 | +19 | +1.2% | 38,900 |
| 2008/05/09 | 1,655 | 1,655 | 1,607 | 1,615 | -39 | -2.4% | 61,900 |
| 2008/05/08 | 1,671 | 1,675 | 1,631 | 1,654 | -11 | -0.7% | 74,200 |
| 2008/05/07 | 1,750 | 1,757 | 1,655 | 1,665 | -84 | -4.8% | 136,800 |
| 2008/05/02 | 1,785 | 1,788 | 1,722 | 1,749 | -18 | -1% | 85,000 |
| 2008/05/01 | 1,793 | 1,793 | 1,753 | 1,767 | -25 | -1.4% | 74,700 |
| 2008/04/30 | 1,786 | 1,833 | 1,755 | 1,792 | +37 | +2.1% | 181,000 |
| 2008/04/28 | 1,789 | 1,823 | 1,731 | 1,755 | -23 | -1.3% | 385,100 |
| 2008/04/25 | 1,762 | 1,793 | 1,740 | 1,778 | +18 | +1% | 137,100 |
| 2008/04/24 | 1,745 | 1,767 | 1,738 | 1,760 | +28 | +1.6% | 72,000 |
| 2008/04/23 | 1,740 | 1,750 | 1,706 | 1,732 | -18 | -1% | 57,300 |
| 2008/04/22 | 1,700 | 1,760 | 1,675 | 1,750 | +32 | +1.9% | 81,600 |
| 2008/04/21 | 1,758 | 1,764 | 1,712 | 1,718 | -16 | -0.9% | 75,800 |
| 2008/04/18 | 1,793 | 1,793 | 1,719 | 1,734 | -58 | -3.2% | 70,600 |
| 2008/04/17 | 1,799 | 1,819 | 1,765 | 1,792 | -2 | -0.1% | 110,800 |
| 2008/04/16 | 1,738 | 1,800 | 1,730 | 1,794 | +74 | +4.3% | 71,900 |
| 2008/04/15 | 1,801 | 1,831 | 1,711 | 1,720 | -99 | -5.4% | 108,100 |
| 2008/04/14 | 1,759 | 1,827 | 1,752 | 1,819 | +60 | +3.4% | 121,000 |
| 2008/04/11 | 1,720 | 1,768 | 1,720 | 1,759 | +56 | +3.3% | 84,800 |
| 2008/04/10 | 1,669 | 1,739 | 1,669 | 1,703 | +34 | +2% | 109,300 |
4201～
4250
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
