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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,649 | 1,675 | 1,641 | 1,669 | +25 | +1.5% | 49,100 |
| 2008/04/08 | 1,635 | 1,649 | 1,627 | 1,644 | +23 | +1.4% | 31,700 |
| 2008/04/07 | 1,601 | 1,630 | 1,595 | 1,621 | +20 | +1.2% | 36,600 |
| 2008/04/04 | 1,585 | 1,629 | 1,585 | 1,601 | +26 | +1.7% | 43,900 |
| 2008/04/03 | 1,533 | 1,590 | 1,532 | 1,575 | +17 | +1.1% | 39,800 |
| 2008/04/02 | 1,540 | 1,559 | 1,531 | 1,558 | +43 | +2.8% | 74,000 |
| 2008/04/01 | 1,521 | 1,537 | 1,515 | 1,515 | -16 | -1% | 24,200 |
| 2008/03/31 | 1,514 | 1,535 | 1,480 | 1,531 | +16 | +1.1% | 46,200 |
| 2008/03/28 | 1,501 | 1,542 | 1,466 | 1,515 | -7 | -0.5% | 36,500 |
| 2008/03/27 | 1,502 | 1,545 | 1,452 | 1,522 | +31 | +2.1% | 24,300 |
| 2008/03/26 | 1,483 | 1,529 | 1,483 | 1,491 | +8 | +0.5% | 22,300 |
| 2008/03/25 | 1,448 | 1,511 | 1,400 | 1,483 | +75 | +5.3% | 42,200 |
| 2008/03/24 | 1,441 | 1,441 | 1,375 | 1,408 | +4 | +0.3% | 36,100 |
| 2008/03/21 | 1,360 | 1,425 | 1,360 | 1,404 | +24 | +1.7% | 38,000 |
| 2008/03/19 | 1,391 | 1,405 | 1,357 | 1,380 | +29 | +2.1% | 32,500 |
| 2008/03/18 | 1,336 | 1,375 | 1,315 | 1,351 | +21 | +1.6% | 24,300 |
| 2008/03/17 | 1,350 | 1,370 | 1,305 | 1,330 | -85 | -6% | 67,600 |
| 2008/03/14 | 1,460 | 1,460 | 1,402 | 1,415 | -91 | -6% | 44,500 |
| 2008/03/13 | 1,500 | 1,506 | 1,302 | 1,506 | ±0 | ±0% | 198,400 |
| 2008/03/12 | 1,545 | 1,606 | 1,501 | 1,506 | -9 | -0.6% | 68,100 |
| 2008/03/11 | 1,435 | 1,536 | 1,411 | 1,515 | +80 | +5.6% | 72,600 |
| 2008/03/10 | 1,632 | 1,645 | 1,339 | 1,435 | -204 | -12.4% | 198,100 |
| 2008/03/07 | 1,720 | 1,721 | 1,600 | 1,639 | -122 | -6.9% | 93,700 |
| 2008/03/06 | 1,803 | 1,803 | 1,720 | 1,761 | -68 | -3.7% | 78,600 |
| 2008/03/05 | 1,800 | 1,880 | 1,780 | 1,829 | +102 | +5.9% | 91,500 |
| 2008/03/04 | 1,687 | 1,727 | 1,687 | 1,727 | +26 | +1.5% | 13,100 |
| 2008/03/03 | 1,717 | 1,718 | 1,692 | 1,701 | -30 | -1.7% | 12,400 |
| 2008/02/29 | 1,703 | 1,738 | 1,700 | 1,731 | +41 | +2.4% | 7,400 |
| 2008/02/28 | 1,720 | 1,727 | 1,690 | 1,690 | -20 | -1.2% | 19,900 |
| 2008/02/27 | 1,703 | 1,724 | 1,703 | 1,710 | +7 | +0.4% | 11,500 |
| 2008/02/26 | 1,708 | 1,712 | 1,700 | 1,703 | -10 | -0.6% | 8,900 |
| 2008/02/25 | 1,710 | 1,732 | 1,699 | 1,713 | -27 | -1.6% | 10,700 |
| 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 |
4251～
4300
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
