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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,785 | 1,870 | 1,785 | 1,850 | +65 | +3.6% | 115,100 |
| 2006/08/21 | 1,854 | 1,857 | 1,761 | 1,785 | -115 | -6.1% | 134,700 |
| 2006/08/18 | 1,930 | 1,930 | 1,850 | 1,900 | -31 | -1.6% | 128,200 |
| 2006/08/17 | 1,895 | 1,941 | 1,895 | 1,931 | +77 | +4.2% | 319,000 |
| 2006/08/16 | 1,844 | 1,880 | 1,811 | 1,854 | +130 | +7.5% | 631,300 |
| 2006/08/15 | 1,580 | 1,855 | 1,570 | 1,724 | +159 | +10.2% | 378,400 |
| 2006/08/14 | 1,519 | 1,569 | 1,500 | 1,565 | +86 | +5.8% | 75,200 |
| 2006/08/11 | 1,410 | 1,490 | 1,400 | 1,479 | +73 | +5.2% | 61,400 |
| 2006/08/10 | 1,329 | 1,419 | 1,318 | 1,406 | +67 | +5% | 30,000 |
| 2006/08/09 | 1,346 | 1,346 | 1,306 | 1,339 | -7 | -0.5% | 10,100 |
| 2006/08/08 | 1,380 | 1,380 | 1,311 | 1,346 | -63 | -4.5% | 34,700 |
| 2006/08/07 | 1,450 | 1,450 | 1,379 | 1,409 | -70 | -4.7% | 48,900 |
| 2006/08/04 | 1,450 | 1,480 | 1,425 | 1,479 | +49 | +3.4% | 19,100 |
| 2006/08/03 | 1,450 | 1,468 | 1,410 | 1,430 | +50 | +3.6% | 45,800 |
| 2006/08/02 | 1,382 | 1,386 | 1,350 | 1,380 | +49 | +3.7% | 26,700 |
| 2006/08/01 | 1,380 | 1,389 | 1,327 | 1,331 | -19 | -1.4% | 32,200 |
| 2006/07/31 | 1,330 | 1,370 | 1,310 | 1,350 | +100 | +8% | 22,300 |
| 2006/07/28 | 1,211 | 1,270 | 1,211 | 1,250 | +12 | +1% | 32,000 |
| 2006/07/27 | 1,234 | 1,259 | 1,200 | 1,238 | -24 | -1.9% | 51,000 |
| 2006/07/26 | 1,306 | 1,320 | 1,262 | 1,262 | -58 | -4.4% | 33,700 |
| 2006/07/25 | 1,363 | 1,375 | 1,320 | 1,320 | -41 | -3% | 22,100 |
| 2006/07/24 | 1,379 | 1,380 | 1,330 | 1,361 | -21 | -1.5% | 11,900 |
| 2006/07/21 | 1,400 | 1,419 | 1,382 | 1,382 | -34 | -2.4% | 7,400 |
| 2006/07/20 | 1,395 | 1,420 | 1,375 | 1,416 | +81 | +6.1% | 23,800 |
| 2006/07/19 | 1,328 | 1,399 | 1,220 | 1,335 | -13 | -1% | 62,500 |
| 2006/07/18 | 1,421 | 1,428 | 1,330 | 1,348 | -141 | -9.5% | 59,400 |
| 2006/07/14 | 1,510 | 1,510 | 1,463 | 1,489 | -61 | -3.9% | 52,800 |
| 2006/07/13 | 1,539 | 1,596 | 1,501 | 1,550 | ±0 | ±0% | 76,900 |
| 2006/07/12 | 1,600 | 1,603 | 1,500 | 1,550 | -54 | -3.4% | 47,900 |
| 2006/07/11 | 1,566 | 1,614 | 1,545 | 1,604 | +64 | +4.2% | 40,800 |
| 2006/07/10 | 1,501 | 1,550 | 1,450 | 1,540 | -41 | -2.6% | 55,400 |
| 2006/07/07 | 1,602 | 1,615 | 1,581 | 1,581 | -43 | -2.6% | 50,300 |
| 2006/07/06 | 1,633 | 1,635 | 1,602 | 1,624 | -14 | -0.9% | 35,600 |
| 2006/07/05 | 1,650 | 1,650 | 1,630 | 1,638 | -18 | -1.1% | 34,300 |
| 2006/07/04 | 1,695 | 1,710 | 1,650 | 1,656 | -35 | -2.1% | 60,900 |
| 2006/07/03 | 1,686 | 1,705 | 1,670 | 1,691 | +16 | +1% | 83,800 |
| 2006/06/30 | 1,667 | 1,685 | 1,654 | 1,675 | +26 | +1.6% | 30,700 |
| 2006/06/29 | 1,623 | 1,649 | 1,618 | 1,649 | +28 | +1.7% | 14,400 |
| 2006/06/28 | 1,630 | 1,640 | 1,612 | 1,621 | -31 | -1.9% | 32,400 |
| 2006/06/27 | 1,680 | 1,680 | 1,652 | 1,652 | -17 | -1% | 26,700 |
| 2006/06/26 | 1,655 | 1,672 | 1,652 | 1,669 | ±0 | ±0% | 31,000 |
| 2006/06/23 | 1,675 | 1,690 | 1,656 | 1,669 | -9 | -0.5% | 24,700 |
| 2006/06/22 | 1,701 | 1,720 | 1,665 | 1,678 | +11 | +0.7% | 55,500 |
| 2006/06/21 | 1,635 | 1,684 | 1,632 | 1,667 | -18 | -1.1% | 46,600 |
| 2006/06/20 | 1,713 | 1,727 | 1,676 | 1,685 | -50 | -2.9% | 46,400 |
| 2006/06/19 | 1,750 | 1,750 | 1,725 | 1,735 | -21 | -1.2% | 22,800 |
| 2006/06/16 | 1,799 | 1,809 | 1,756 | 1,756 | +5 | +0.3% | 75,400 |
| 2006/06/15 | 1,750 | 1,783 | 1,735 | 1,751 | +42 | +2.5% | 53,800 |
| 2006/06/14 | 1,695 | 1,730 | 1,695 | 1,709 | +18 | +1.1% | 21,100 |
| 2006/06/13 | 1,715 | 1,735 | 1,690 | 1,691 | -42 | -2.4% | 16,900 |
4651～
4700
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
