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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,750 | 1,750 | 1,715 | 1,740 | -15 | -0.9% | 5,400 |
| 2008/02/21 | 1,733 | 1,760 | 1,730 | 1,755 | +15 | +0.9% | 8,700 |
| 2008/02/20 | 1,719 | 1,740 | 1,718 | 1,740 | -9 | -0.5% | 7,100 |
| 2008/02/19 | 1,761 | 1,761 | 1,714 | 1,749 | -11 | -0.6% | 6,400 |
| 2008/02/18 | 1,797 | 1,797 | 1,702 | 1,760 | -40 | -2.2% | 15,800 |
| 2008/02/15 | 1,600 | 1,800 | 1,580 | 1,800 | +175 | +10.8% | 40,400 |
| 2008/02/14 | 1,640 | 1,670 | 1,621 | 1,625 | +10 | +0.6% | 8,700 |
| 2008/02/13 | 1,617 | 1,700 | 1,612 | 1,615 | -1 | -0.1% | 17,500 |
| 2008/02/12 | 1,630 | 1,666 | 1,603 | 1,616 | -16 | -1% | 7,300 |
| 2008/02/08 | 1,728 | 1,728 | 1,632 | 1,632 | -69 | -4.1% | 12,200 |
| 2008/02/07 | 1,730 | 1,731 | 1,701 | 1,701 | -42 | -2.4% | 16,100 |
| 2008/02/06 | 1,707 | 1,750 | 1,706 | 1,743 | -3 | -0.2% | 8,800 |
| 2008/02/05 | 1,751 | 1,765 | 1,741 | 1,746 | -14 | -0.8% | 9,700 |
| 2008/02/04 | 1,746 | 1,765 | 1,746 | 1,760 | -2 | -0.1% | 10,100 |
| 2008/02/01 | 1,804 | 1,804 | 1,702 | 1,762 | -47 | -2.6% | 20,100 |
| 2008/01/31 | 1,827 | 1,828 | 1,797 | 1,809 | -48 | -2.6% | 12,100 |
| 2008/01/30 | 1,850 | 1,860 | 1,806 | 1,857 | -3 | -0.2% | 13,400 |
| 2008/01/29 | 1,865 | 1,865 | 1,795 | 1,860 | +19 | +1% | 8,100 |
| 2008/01/28 | 1,821 | 1,868 | 1,790 | 1,841 | -7 | -0.4% | 21,100 |
| 2008/01/25 | 1,791 | 1,850 | 1,777 | 1,848 | +33 | +1.8% | 16,700 |
| 2008/01/24 | 1,723 | 1,820 | 1,723 | 1,815 | +41 | +2.3% | 30,200 |
| 2008/01/23 | 1,798 | 1,830 | 1,740 | 1,774 | -17 | -0.9% | 65,100 |
| 2008/01/22 | 1,685 | 1,802 | 1,685 | 1,791 | +46 | +2.6% | 58,000 |
| 2008/01/21 | 1,750 | 1,798 | 1,700 | 1,745 | -50 | -2.8% | 11,800 |
| 2008/01/18 | 1,700 | 1,795 | 1,700 | 1,795 | +5 | +0.3% | 21,400 |
| 2008/01/17 | 1,596 | 1,790 | 1,502 | 1,790 | +200 | +12.6% | 29,600 |
| 2008/01/16 | 1,570 | 1,640 | 1,570 | 1,590 | +5 | +0.3% | 11,500 |
| 2008/01/15 | 1,670 | 1,670 | 1,580 | 1,585 | -110 | -6.5% | 8,600 |
| 2008/01/11 | 1,700 | 1,716 | 1,680 | 1,695 | +31 | +1.9% | 9,700 |
| 2008/01/10 | 1,606 | 1,687 | 1,606 | 1,664 | +44 | +2.7% | 9,000 |
| 2008/01/09 | 1,593 | 1,627 | 1,590 | 1,620 | +28 | +1.8% | 14,900 |
| 2008/01/08 | 1,604 | 1,620 | 1,583 | 1,592 | -42 | -2.6% | 18,600 |
| 2008/01/07 | 1,615 | 1,679 | 1,615 | 1,634 | +49 | +3.1% | 7,600 |
| 2008/01/04 | 1,673 | 1,680 | 1,585 | 1,585 | -118 | -6.9% | 13,000 |
| 2007/12/28 | 1,763 | 1,763 | 1,703 | 1,703 | -60 | -3.4% | 4,400 |
| 2007/12/27 | 1,779 | 1,784 | 1,756 | 1,763 | -25 | -1.4% | 3,300 |
| 2007/12/26 | 1,798 | 1,800 | 1,767 | 1,788 | +8 | +0.4% | 9,400 |
| 2007/12/25 | 1,755 | 1,797 | 1,755 | 1,780 | +25 | +1.4% | 19,200 |
| 2007/12/21 | 1,769 | 1,785 | 1,740 | 1,755 | ±0 | ±0% | 18,200 |
| 2007/12/20 | 1,769 | 1,770 | 1,740 | 1,755 | -15 | -0.8% | 9,700 |
| 2007/12/19 | 1,740 | 1,770 | 1,723 | 1,770 | +15 | +0.9% | 8,300 |
| 2007/12/18 | 1,740 | 1,755 | 1,725 | 1,755 | +10 | +0.6% | 15,700 |
| 2007/12/17 | 1,769 | 1,769 | 1,744 | 1,745 | -23 | -1.3% | 19,400 |
| 2007/12/14 | 1,780 | 1,780 | 1,740 | 1,768 | +8 | +0.5% | 5,100 |
| 2007/12/13 | 1,746 | 1,787 | 1,746 | 1,760 | -9 | -0.5% | 12,000 |
| 2007/12/12 | 1,770 | 1,780 | 1,730 | 1,769 | -31 | -1.7% | 8,900 |
| 2007/12/11 | 1,729 | 1,801 | 1,712 | 1,800 | +91 | +5.3% | 37,200 |
| 2007/12/10 | 1,697 | 1,730 | 1,695 | 1,709 | +22 | +1.3% | 2,500 |
| 2007/12/07 | 1,766 | 1,766 | 1,660 | 1,687 | -82 | -4.6% | 10,400 |
| 2007/12/06 | 1,770 | 1,785 | 1,755 | 1,769 | ±0 | ±0% | 4,200 |
4201～
4250
件表示中 / 5175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 | 126,500円 | +21.0% | -15.9% | 3.95% | 11.97倍 | 1.45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 |
| フォーラムエンシ | 102,500円 | +10.6% | +34.9% | 4.88% | 19.71倍 | 4.33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 |
| 歌舞伎 | 449,500円 | +10.8% | +15.0% | 0.11% | 251.12倍 | 4.82倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| グロービンク | 178,500円 | +95.2% | +584.4% | 0.00% | 34.19倍 | 10.53倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| 丹青社 | 105,300円 | +6.7% | +14.7% | 5.70% | 11.28倍 | 1.49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
