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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 1,770 | 1,782 | 1,769 | 1,769 | -61 | -3.3% | 7,200 |
| 2007/12/03 | 1,870 | 1,870 | 1,800 | 1,830 | -10 | -0.5% | 53,600 |
| 2007/11/30 | 1,689 | 1,840 | 1,686 | 1,840 | +128 | +7.5% | 59,000 |
| 2007/11/29 | 1,718 | 1,736 | 1,710 | 1,712 | +24 | +1.4% | 6,300 |
| 2007/11/28 | 1,700 | 1,720 | 1,688 | 1,688 | -27 | -1.6% | 18,400 |
| 2007/11/27 | 1,639 | 1,719 | 1,633 | 1,715 | +87 | +5.3% | 32,800 |
| 2007/11/26 | 1,592 | 1,628 | 1,580 | 1,628 | +19 | +1.2% | 5,000 |
| 2007/11/22 | 1,562 | 1,609 | 1,562 | 1,609 | -6 | -0.4% | 4,600 |
| 2007/11/21 | 1,596 | 1,630 | 1,581 | 1,615 | +41 | +2.6% | 6,400 |
| 2007/11/20 | 1,550 | 1,589 | 1,545 | 1,574 | -16 | -1% | 14,400 |
| 2007/11/19 | 1,590 | 1,610 | 1,565 | 1,590 | ±0 | ±0% | 5,200 |
| 2007/11/16 | 1,556 | 1,590 | 1,550 | 1,590 | -34 | -2.1% | 8,000 |
| 2007/11/15 | 1,601 | 1,630 | 1,601 | 1,624 | +2 | +0.1% | 5,300 |
| 2007/11/14 | 1,641 | 1,653 | 1,620 | 1,622 | +2 | +0.1% | 14,500 |
| 2007/11/13 | 1,600 | 1,631 | 1,600 | 1,620 | +50 | +3.2% | 9,800 |
| 2007/11/12 | 1,620 | 1,622 | 1,560 | 1,570 | -53 | -3.3% | 6,900 |
| 2007/11/09 | 1,620 | 1,640 | 1,620 | 1,623 | +1 | +0.1% | 4,400 |
| 2007/11/08 | 1,620 | 1,650 | 1,620 | 1,622 | -58 | -3.5% | 8,900 |
| 2007/11/07 | 1,703 | 1,725 | 1,670 | 1,680 | -21 | -1.2% | 6,500 |
| 2007/11/06 | 1,706 | 1,738 | 1,700 | 1,701 | -17 | -1% | 8,100 |
| 2007/11/05 | 1,706 | 1,736 | 1,706 | 1,718 | +13 | +0.8% | 13,400 |
| 2007/11/02 | 1,737 | 1,737 | 1,702 | 1,705 | -3 | -0.2% | 15,600 |
| 2007/11/01 | 1,750 | 1,750 | 1,705 | 1,708 | -41 | -2.3% | 11,900 |
| 2007/10/31 | 1,760 | 1,760 | 1,720 | 1,749 | +49 | +2.9% | 11,300 |
| 2007/10/30 | 1,750 | 1,760 | 1,691 | 1,700 | -41 | -2.4% | 13,700 |
| 2007/10/29 | 1,739 | 1,750 | 1,725 | 1,741 | +11 | +0.6% | 13,800 |
| 2007/10/26 | 1,737 | 1,738 | 1,705 | 1,730 | +8 | +0.5% | 7,000 |
| 2007/10/25 | 1,729 | 1,730 | 1,681 | 1,722 | +39 | +2.3% | 14,800 |
| 2007/10/24 | 1,710 | 1,722 | 1,683 | 1,683 | -27 | -1.6% | 6,200 |
| 2007/10/23 | 1,668 | 1,750 | 1,668 | 1,710 | +30 | +1.8% | 11,400 |
| 2007/10/22 | 1,657 | 1,708 | 1,652 | 1,680 | -37 | -2.2% | 8,200 |
| 2007/10/19 | 1,700 | 1,750 | 1,690 | 1,717 | +25 | +1.5% | 14,100 |
| 2007/10/18 | 1,695 | 1,710 | 1,692 | 1,692 | -5 | -0.3% | 9,800 |
| 2007/10/17 | 1,710 | 1,710 | 1,696 | 1,697 | -10 | -0.6% | 3,400 |
| 2007/10/16 | 1,737 | 1,737 | 1,707 | 1,707 | -29 | -1.7% | 10,700 |
| 2007/10/15 | 1,776 | 1,778 | 1,706 | 1,736 | -9 | -0.5% | 10,900 |
| 2007/10/12 | 1,779 | 1,780 | 1,730 | 1,745 | -45 | -2.5% | 8,700 |
| 2007/10/11 | 1,690 | 1,790 | 1,675 | 1,790 | +94 | +5.5% | 13,100 |
| 2007/10/10 | 1,769 | 1,769 | 1,674 | 1,696 | -84 | -4.7% | 13,000 |
| 2007/10/09 | 1,765 | 1,783 | 1,752 | 1,780 | -10 | -0.6% | 22,300 |
| 2007/10/05 | 1,789 | 1,790 | 1,720 | 1,790 | +10 | +0.6% | 11,200 |
| 2007/10/04 | 1,722 | 1,790 | 1,722 | 1,780 | +66 | +3.9% | 27,900 |
| 2007/10/03 | 1,749 | 1,775 | 1,712 | 1,714 | -36 | -2.1% | 19,700 |
| 2007/10/02 | 1,760 | 1,760 | 1,730 | 1,750 | +41 | +2.4% | 26,100 |
| 2007/10/01 | 1,700 | 1,723 | 1,669 | 1,709 | -25 | -1.4% | 19,500 |
| 2007/09/28 | 1,729 | 1,745 | 1,669 | 1,734 | -1 | -0.1% | 51,700 |
| 2007/09/27 | 1,641 | 1,763 | 1,618 | 1,735 | +182 | +11.7% | 51,900 |
| 2007/09/26 | 1,488 | 1,586 | 1,478 | 1,553 | +66 | +4.4% | 37,100 |
| 2007/09/25 | 1,461 | 1,490 | 1,450 | 1,487 | +26 | +1.8% | 4,100 |
| 2007/09/21 | 1,450 | 1,489 | 1,450 | 1,461 | +9 | +0.6% | 19,700 |
4251～
4300
件表示中 / 5174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 | 126,400円 | +21.0% | -15.9% | 3.96% | 11.96倍 | 1.44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 |
| 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 |
| フォーラムエンシ | 101,600円 | +10.6% | +34.9% | 4.92% | 19.54倍 | 4.29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 |
| ｄｅｌｙ | 123,800円 | +27.0% | +7.5% | 0.00% | 31.71倍 | 5.28倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| 丹青社 | 105,500円 | +6.7% | +14.7% | 5.69% | 11.30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
