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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,740 | 1,768 | 1,738 | 1,767 | ±0 | ±0% | 16,600 |
| 2007/07/10 | 1,781 | 1,781 | 1,760 | 1,767 | -14 | -0.8% | 7,300 |
| 2007/07/09 | 1,760 | 1,785 | 1,735 | 1,781 | +20 | +1.1% | 25,600 |
| 2007/07/06 | 1,773 | 1,773 | 1,760 | 1,761 | -12 | -0.7% | 10,900 |
| 2007/07/05 | 1,776 | 1,782 | 1,757 | 1,773 | -28 | -1.6% | 45,300 |
| 2007/07/04 | 1,791 | 1,805 | 1,770 | 1,801 | -9 | -0.5% | 36,800 |
| 2007/07/03 | 1,831 | 1,833 | 1,798 | 1,810 | -20 | -1.1% | 49,000 |
| 2007/07/02 | 1,860 | 1,860 | 1,825 | 1,830 | -5 | -0.3% | 12,800 |
| 2007/06/29 | 1,844 | 1,847 | 1,825 | 1,835 | -10 | -0.5% | 53,400 |
| 2007/06/28 | 1,790 | 1,850 | 1,733 | 1,845 | +90 | +5.1% | 57,700 |
| 2007/06/27 | 1,773 | 1,774 | 1,735 | 1,755 | -34 | -1.9% | 29,300 |
| 2007/06/26 | 1,794 | 1,794 | 1,761 | 1,789 | -5 | -0.3% | 24,600 |
| 2007/06/25 | 1,800 | 1,805 | 1,780 | 1,794 | -2 | -0.1% | 19,400 |
| 2007/06/22 | 1,793 | 1,810 | 1,781 | 1,796 | -27 | -1.5% | 13,400 |
| 2007/06/21 | 1,800 | 1,823 | 1,780 | 1,823 | -7 | -0.4% | 15,500 |
| 2007/06/20 | 1,849 | 1,849 | 1,811 | 1,830 | -19 | -1% | 10,300 |
| 2007/06/19 | 1,849 | 1,849 | 1,832 | 1,849 | +4 | +0.2% | 10,000 |
| 2007/06/18 | 1,853 | 1,857 | 1,831 | 1,845 | -8 | -0.4% | 29,500 |
| 2007/06/15 | 1,850 | 1,858 | 1,800 | 1,853 | +11 | +0.6% | 41,400 |
| 2007/06/14 | 1,772 | 1,842 | 1,760 | 1,842 | +81 | +4.6% | 49,600 |
| 2007/06/13 | 1,752 | 1,768 | 1,751 | 1,761 | -21 | -1.2% | 15,200 |
| 2007/06/12 | 1,770 | 1,782 | 1,751 | 1,782 | +32 | +1.8% | 21,000 |
| 2007/06/11 | 1,785 | 1,785 | 1,750 | 1,750 | -5 | -0.3% | 32,800 |
| 2007/06/08 | 1,778 | 1,778 | 1,750 | 1,755 | -35 | -2% | 31,900 |
| 2007/06/07 | 1,762 | 1,790 | 1,745 | 1,790 | +26 | +1.5% | 47,800 |
| 2007/06/06 | 1,787 | 1,839 | 1,719 | 1,764 | +60 | +3.5% | 157,900 |
| 2007/06/05 | 1,705 | 1,710 | 1,695 | 1,704 | -21 | -1.2% | 38,600 |
| 2007/06/04 | 1,745 | 1,745 | 1,700 | 1,725 | +6 | +0.3% | 32,400 |
| 2007/06/01 | 1,708 | 1,731 | 1,699 | 1,719 | +15 | +0.9% | 28,300 |
| 2007/05/31 | 1,723 | 1,735 | 1,704 | 1,704 | -12 | -0.7% | 22,200 |
| 2007/05/30 | 1,741 | 1,741 | 1,715 | 1,716 | -4 | -0.2% | 29,900 |
| 2007/05/29 | 1,700 | 1,736 | 1,700 | 1,720 | +29 | +1.7% | 21,800 |
| 2007/05/28 | 1,750 | 1,750 | 1,691 | 1,691 | -76 | -4.3% | 45,200 |
| 2007/05/25 | 1,731 | 1,767 | 1,700 | 1,767 | -43 | -2.4% | 46,500 |
| 2007/05/24 | 1,861 | 1,861 | 1,782 | 1,810 | -50 | -2.7% | 33,200 |
| 2007/05/23 | 1,820 | 1,890 | 1,820 | 1,860 | +40 | +2.2% | 47,900 |
| 2007/05/22 | 1,758 | 1,820 | 1,755 | 1,820 | +59 | +3.4% | 29,800 |
| 2007/05/21 | 1,702 | 1,775 | 1,700 | 1,761 | +59 | +3.5% | 45,700 |
| 2007/05/18 | 1,729 | 1,729 | 1,678 | 1,702 | +7 | +0.4% | 26,800 |
| 2007/05/17 | 1,692 | 1,701 | 1,680 | 1,695 | +31 | +1.9% | 45,700 |
| 2007/05/16 | 1,700 | 1,729 | 1,660 | 1,664 | -10 | -0.6% | 24,900 |
| 2007/05/15 | 1,660 | 1,679 | 1,631 | 1,674 | -5 | -0.3% | 54,800 |
| 2007/05/14 | 1,711 | 1,711 | 1,678 | 1,679 | -32 | -1.9% | 30,800 |
| 2007/05/11 | 1,711 | 1,713 | 1,684 | 1,711 | -3 | -0.2% | 44,600 |
| 2007/05/10 | 1,770 | 1,770 | 1,713 | 1,714 | -67 | -3.8% | 47,500 |
| 2007/05/09 | 1,820 | 1,820 | 1,780 | 1,781 | -39 | -2.1% | 43,900 |
| 2007/05/08 | 1,852 | 1,872 | 1,812 | 1,820 | -19 | -1% | 60,500 |
| 2007/05/07 | 1,815 | 1,905 | 1,812 | 1,839 | +10 | +0.5% | 71,000 |
| 2007/05/02 | 1,840 | 1,841 | 1,780 | 1,829 | -1 | -0.1% | 32,700 |
| 2007/05/01 | 1,830 | 1,839 | 1,780 | 1,830 | +30 | +1.7% | 28,500 |
4251～
4300
件表示中 / 5075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 | 149,700円 | +12.8% | -23.8% | 3.34% | 15.90倍 | 1.71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 |
| ＬＩＮＫ＆Ｍ | 56,300円 | +8.6% | +16.0% | 2.17% | 18.46倍 | 5.87倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| 応用地 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63倍 | 0.74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 | 273,100円 | +30.2% | +29.3% | 0.00% | 61.69倍 | 13.21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 |
| ファンタジー | 297,600円 | +6.0% | -6.4% | 0.34% | 36.79倍 | 6.65倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
