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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,745 | 1,790 | 1,732 | 1,750 | +10 | +0.6% | 61,700 |
| 2005/11/25 | 1,760 | 1,760 | 1,721 | 1,740 | -25 | -1.4% | 16,100 |
| 2005/11/24 | 1,702 | 1,765 | 1,702 | 1,765 | +15 | +0.9% | 43,400 |
| 2005/11/22 | 1,785 | 1,800 | 1,750 | 1,750 | -35 | -2% | 40,300 |
| 2005/11/21 | 1,750 | 1,810 | 1,746 | 1,785 | +52 | +3% | 56,900 |
| 2005/11/18 | 1,701 | 1,750 | 1,701 | 1,733 | +32 | +1.9% | 52,200 |
| 2005/11/17 | 1,721 | 1,730 | 1,696 | 1,701 | -20 | -1.2% | 29,600 |
| 2005/11/16 | 1,740 | 1,750 | 1,710 | 1,721 | -30 | -1.7% | 18,400 |
| 2005/11/15 | 1,820 | 1,820 | 1,740 | 1,751 | -77 | -4.2% | 43,400 |
| 2005/11/14 | 1,920 | 1,920 | 1,827 | 1,828 | +28 | +1.6% | 102,000 |
| 2005/11/11 | 1,603 | 1,825 | 1,600 | 1,800 | +165 | +10.1% | 127,300 |
| 2005/11/10 | 1,670 | 1,670 | 1,630 | 1,635 | -25 | -1.5% | 20,500 |
| 2005/11/09 | 1,697 | 1,697 | 1,650 | 1,660 | -37 | -2.2% | 17,300 |
| 2005/11/08 | 1,690 | 1,715 | 1,670 | 1,697 | +2 | +0.1% | 15,300 |
| 2005/11/07 | 1,700 | 1,705 | 1,656 | 1,695 | -3 | -0.2% | 12,900 |
| 2005/11/04 | 1,680 | 1,700 | 1,679 | 1,698 | +18 | +1.1% | 11,100 |
| 2005/11/02 | 1,720 | 1,721 | 1,676 | 1,680 | -35 | -2% | 26,900 |
| 2005/11/01 | 1,739 | 1,739 | 1,710 | 1,715 | -3 | -0.2% | 12,100 |
| 2005/10/31 | 1,731 | 1,740 | 1,698 | 1,718 | +48 | +2.9% | 30,000 |
| 2005/10/28 | 1,615 | 1,695 | 1,561 | 1,670 | +38 | +2.3% | 24,500 |
| 2005/10/27 | 1,680 | 1,680 | 1,600 | 1,632 | -48 | -2.9% | 35,800 |
| 2005/10/26 | 1,727 | 1,758 | 1,650 | 1,680 | -108 | -6% | 52,400 |
| 2005/10/25 | 1,680 | 1,809 | 1,680 | 1,788 | +150 | +9.2% | 204,400 |
| 2005/10/24 | 1,507 | 1,638 | 1,496 | 1,638 | +200 | +13.9% | 142,900 |
| 2005/10/21 | 1,402 | 1,438 | 1,396 | 1,438 | +48 | +3.5% | 48,100 |
| 2005/10/20 | 1,434 | 1,444 | 1,365 | 1,390 | -63 | -4.3% | 82,800 |
| 2005/10/19 | 1,455 | 1,485 | 1,451 | 1,453 | -42 | -2.8% | 32,800 |
| 2005/10/18 | 1,490 | 1,530 | 1,467 | 1,495 | +53 | +3.7% | 66,500 |
| 2005/10/17 | 1,465 | 1,474 | 1,430 | 1,442 | -133 | -8.4% | 88,000 |
| 2005/10/14 | 1,650 | 1,650 | 1,569 | 1,575 | -95 | -5.7% | 32,800 |
| 2005/10/13 | 1,721 | 1,721 | 1,670 | 1,670 | -40 | -2.3% | 29,200 |
| 2005/10/12 | 1,670 | 1,748 | 1,670 | 1,710 | +10 | +0.6% | 35,000 |
| 2005/10/11 | 1,760 | 1,780 | 1,700 | 1,700 | -50 | -2.9% | 16,400 |
| 2005/10/07 | 1,750 | 1,781 | 1,740 | 1,750 | -30 | -1.7% | 11,100 |
| 2005/10/06 | 1,850 | 1,850 | 1,748 | 1,780 | -90 | -4.8% | 26,300 |
| 2005/10/05 | 1,900 | 1,905 | 1,860 | 1,870 | -65 | -3.4% | 19,400 |
| 2005/10/04 | 2,000 | 2,025 | 1,921 | 1,935 | -4 | -0.2% | 40,900 |
| 2005/10/03 | 1,810 | 2,010 | 1,807 | 1,939 | +119 | +6.5% | 57,500 |
| 2005/09/30 | 1,775 | 2,000 | 1,755 | 1,820 | +52 | +2.9% | 55,500 |
| 2005/09/29 | 1,760 | 1,780 | 1,750 | 1,768 | +27 | +1.6% | 18,000 |
| 2005/09/28 | 1,759 | 1,780 | 1,725 | 1,741 | +26 | +1.5% | 29,000 |
| 2005/09/27 | 1,625 | 1,800 | 1,625 | 1,715 | +90 | +5.5% | 54,600 |
| 2005/09/26 | 1,585 | 1,625 | 1,575 | 1,625 | +15 | +0.9% | 96,400 |
| 2005/09/22 | 1,605 | 1,625 | 1,550 | 1,610 | -20 | -1.2% | 111,600 |
| 2005/09/21 | 1,625 | 1,635 | 1,605 | 1,630 | -20 | -1.2% | 55,000 |
| 2005/09/20 | 1,595 | 1,660 | 1,595 | 1,650 | +75 | +4.8% | 122,800 |
| 2005/09/16 | 1,580 | 1,580 | 1,525 | 1,575 | +15 | +1% | 40,600 |
| 2005/09/15 | 1,550 | 1,570 | 1,535 | 1,560 | +25 | +1.6% | 75,400 |
| 2005/09/14 | 1,500 | 1,535 | 1,490 | 1,535 | +40 | +2.7% | 50,400 |
| 2005/09/13 | 1,477.5 | 1,497.5 | 1,477.5 | 1,495 | +15 | +1% | 30,200 |
4651～
4700
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
