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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,681 | 1,791 | 1,657 | 1,781 | +83 | +4.9% | 382,500 |
| 2023/12/29 | 1,716 | 1,716 | 1,685 | 1,698 | -29 | -1.7% | 229,200 |
| 2023/12/28 | 1,685 | 1,731 | 1,675 | 1,727 | +49 | +2.9% | 224,200 |
| 2023/12/27 | 1,614 | 1,692 | 1,614 | 1,678 | +69 | +4.3% | 485,900 |
| 2023/12/26 | 1,647 | 1,670 | 1,609 | 1,609 | -43 | -2.6% | 265,400 |
| 2023/12/25 | 1,674 | 1,687 | 1,652 | 1,652 | -22 | -1.3% | 131,200 |
| 2023/12/22 | 1,688 | 1,707 | 1,665 | 1,674 | -14 | -0.8% | 167,600 |
| 2023/12/21 | 1,700 | 1,704 | 1,677 | 1,688 | -34 | -2% | 189,600 |
| 2023/12/20 | 1,730 | 1,757 | 1,715 | 1,722 | +17 | +1% | 287,700 |
| 2023/12/19 | 1,648 | 1,713 | 1,629 | 1,705 | +47 | +2.8% | 372,500 |
| 2023/12/18 | 1,666 | 1,674 | 1,642 | 1,658 | -17 | -1% | 225,300 |
| 2023/12/15 | 1,646 | 1,706 | 1,634 | 1,675 | +53 | +3.3% | 376,500 |
| 2023/12/14 | 1,645 | 1,669 | 1,613 | 1,622 | -22 | -1.3% | 146,400 |
| 2023/12/13 | 1,625 | 1,658 | 1,612 | 1,644 | +12 | +0.7% | 176,000 |
| 2023/12/12 | 1,638 | 1,658 | 1,624 | 1,632 | +3 | +0.2% | 216,500 |
| 2023/12/11 | 1,639 | 1,648 | 1,608 | 1,629 | +14 | +0.9% | 225,800 |
| 2023/12/08 | 1,676 | 1,680 | 1,611 | 1,615 | -77 | -4.6% | 316,000 |
| 2023/12/07 | 1,714 | 1,723 | 1,688 | 1,692 | -34 | -2% | 209,800 |
| 2023/12/06 | 1,703 | 1,732 | 1,679 | 1,726 | +23 | +1.4% | 270,400 |
| 2023/12/05 | 1,723 | 1,746 | 1,702 | 1,703 | -37 | -2.1% | 303,400 |
| 2023/12/04 | 1,667 | 1,742 | 1,656 | 1,740 | +98 | +6% | 486,300 |
| 2023/12/01 | 1,648 | 1,668 | 1,628 | 1,642 | -5 | -0.3% | 217,400 |
| 2023/11/30 | 1,623 | 1,664 | 1,613 | 1,647 | +30 | +1.9% | 323,000 |
| 2023/11/29 | 1,632 | 1,650 | 1,613 | 1,617 | -23 | -1.4% | 182,500 |
| 2023/11/28 | 1,622 | 1,653 | 1,616 | 1,640 | +11 | +0.7% | 171,100 |
| 2023/11/27 | 1,688 | 1,688 | 1,616 | 1,629 | -51 | -3% | 351,800 |
| 2023/11/24 | 1,624 | 1,684 | 1,609 | 1,680 | +68 | +4.2% | 359,000 |
| 2023/11/22 | 1,579 | 1,619 | 1,570 | 1,612 | +7 | +0.4% | 184,700 |
| 2023/11/21 | 1,628 | 1,635 | 1,585 | 1,605 | -14 | -0.9% | 177,600 |
| 2023/11/20 | 1,606 | 1,636 | 1,602 | 1,619 | +17 | +1.1% | 249,900 |
| 2023/11/17 | 1,566 | 1,603 | 1,560 | 1,602 | +24 | +1.5% | 278,700 |
| 2023/11/16 | 1,580 | 1,607 | 1,559 | 1,578 | -10 | -0.6% | 310,400 |
| 2023/11/15 | 1,592 | 1,599 | 1,546 | 1,588 | +36 | +2.3% | 524,600 |
| 2023/11/14 | 1,603 | 1,612 | 1,548 | 1,552 | -28 | -1.8% | 515,500 |
| 2023/11/13 | 1,560 | 1,591 | 1,473 | 1,580 | +19 | +1.2% | 1,122,100 |
| 2023/11/10 | 1,648 | 1,665 | 1,540 | 1,561 | -117 | -7% | 1,391,600 |
| 2023/11/09 | 1,696 | 1,716 | 1,651 | 1,678 | -20 | -1.2% | 474,300 |
| 2023/11/08 | 1,696 | 1,727 | 1,676 | 1,698 | -173 | -9.2% | 1,117,200 |
| 2023/11/07 | 1,829 | 1,879 | 1,821 | 1,871 | +36 | +2% | 729,200 |
| 2023/11/06 | 1,778 | 1,845 | 1,754 | 1,835 | +114 | +6.6% | 591,400 |
| 2023/11/02 | 1,720 | 1,753 | 1,720 | 1,721 | +26 | +1.5% | 360,200 |
| 2023/11/01 | 1,710 | 1,714 | 1,675 | 1,695 | +23 | +1.4% | 243,300 |
| 2023/10/31 | 1,686 | 1,714 | 1,650 | 1,672 | +9 | +0.5% | 348,600 |
| 2023/10/30 | 1,671 | 1,680 | 1,645 | 1,663 | -5 | -0.3% | 548,000 |
| 2023/10/27 | 1,591 | 1,669 | 1,590 | 1,668 | +72 | +4.5% | 277,400 |
| 2023/10/26 | 1,610 | 1,646 | 1,594 | 1,596 | -36 | -2.2% | 306,500 |
| 2023/10/25 | 1,674 | 1,691 | 1,631 | 1,632 | -27 | -1.6% | 335,800 |
| 2023/10/24 | 1,654 | 1,665 | 1,598 | 1,659 | -14 | -0.8% | 460,300 |
| 2023/10/23 | 1,678 | 1,686 | 1,652 | 1,673 | -9 | -0.5% | 250,700 |
| 2023/10/20 | 1,680 | 1,694 | 1,659 | 1,682 | -16 | -0.9% | 247,000 |
401～
450
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
