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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,550 | 1,565 | 1,500 | 1,520 | -30 | -1.9% | 50,400 |
| 2005/06/30 | 1,575 | 1,575 | 1,545 | 1,550 | -50 | -3.1% | 50,800 |
| 2005/06/29 | 1,560 | 1,600 | 1,555 | 1,600 | +60 | +3.9% | 257,400 |
| 2005/06/28 | 1,540 | 1,540 | 1,525 | 1,540 | +15 | +1% | 124,000 |
| 2005/06/27 | 1,555 | 1,590 | 1,525 | 1,525 | +60 | +4.1% | 387,200 |
| 2005/06/24 | 1,442.5 | 1,475 | 1,435 | 1,465 | +17.5 | +1.2% | 238,800 |
| 2005/06/23 | 1,450 | 1,460 | 1,430 | 1,447.5 | +82.5 | +6% | 138,800 |
| 2005/06/22 | 1,365 | 1,380 | 1,345 | 1,365 | +2.5 | +0.2% | 31,800 |
| 2005/06/21 | 1,385 | 1,387.5 | 1,345 | 1,362.5 | -17.5 | -1.3% | 43,000 |
| 2005/06/20 | 1,425 | 1,455 | 1,362.5 | 1,380 | +55 | +4.2% | 92,800 |
| 2005/06/17 | 1,335 | 1,337.5 | 1,280 | 1,325 | -5 | -0.4% | 14,400 |
| 2005/06/16 | 1,322.5 | 1,332.5 | 1,320 | 1,330 | ±0 | ±0% | 12,400 |
| 2005/06/15 | 1,290 | 1,330 | 1,290 | 1,330 | +5 | +0.4% | 13,400 |
| 2005/06/14 | 1,305 | 1,325 | 1,250 | 1,325 | +5 | +0.4% | 16,800 |
| 2005/06/13 | 1,305 | 1,320 | 1,285 | 1,320 | -5 | -0.4% | 3,400 |
| 2005/06/10 | 1,300 | 1,340 | 1,285 | 1,325 | +20 | +1.5% | 12,000 |
| 2005/06/09 | 1,300 | 1,325 | 1,300 | 1,305 | +15 | +1.2% | 5,000 |
| 2005/06/08 | 1,280 | 1,295 | 1,277.5 | 1,290 | ±0 | ±0% | 2,600 |
| 2005/06/07 | 1,315 | 1,320 | 1,290 | 1,290 | -30 | -2.3% | 6,600 |
| 2005/06/06 | 1,305 | 1,320 | 1,305 | 1,320 | +15 | +1.1% | 2,400 |
| 2005/06/03 | 1,350 | 1,350 | 1,300 | 1,305 | -30 | -2.2% | 12,800 |
| 2005/06/02 | 1,350 | 1,355 | 1,335 | 1,335 | -20 | -1.5% | 10,000 |
| 2005/06/01 | 1,385 | 1,395 | 1,355 | 1,355 | -30 | -2.2% | 10,800 |
| 2005/05/31 | 1,385 | 1,385 | 1,350 | 1,385 | ±0 | ±0% | 5,800 |
| 2005/05/30 | 1,355 | 1,400 | 1,355 | 1,385 | +15 | +1.1% | 25,400 |
| 2005/05/27 | 1,337.5 | 1,370 | 1,310 | 1,370 | +25 | +1.9% | 7,200 |
| 2005/05/26 | 1,330 | 1,350 | 1,320 | 1,345 | +15 | +1.1% | 17,000 |
| 2005/05/25 | 1,335 | 1,340 | 1,325 | 1,330 | -10 | -0.7% | 11,400 |
| 2005/05/24 | 1,360 | 1,360 | 1,300 | 1,340 | -35 | -2.5% | 11,000 |
| 2005/05/23 | 1,390 | 1,390 | 1,350 | 1,375 | -50 | -3.5% | 8,600 |
| 2005/05/20 | 1,392.5 | 1,435 | 1,390 | 1,425 | +35 | +2.5% | 9,200 |
| 2005/05/19 | 1,400 | 1,410 | 1,350 | 1,390 | +7.5 | +0.5% | 12,400 |
| 2005/05/18 | 1,372.5 | 1,382.5 | 1,350 | 1,382.5 | +60 | +4.5% | 14,200 |
| 2005/05/17 | 1,415 | 1,450 | 1,305 | 1,322.5 | -67.5 | -4.9% | 17,000 |
| 2005/05/16 | 1,440 | 1,440 | 1,377.5 | 1,390 | -65 | -4.5% | 30,200 |
| 2005/05/13 | 1,470 | 1,570 | 1,455 | 1,455 | +5 | +0.3% | 170,600 |
| 2005/05/12 | 1,375 | 1,450 | 1,365 | 1,450 | +85 | +6.2% | 91,200 |
| 2005/05/11 | 1,365 | 1,385 | 1,355 | 1,365 | ±0 | ±0% | 20,800 |
| 2005/05/10 | 1,350 | 1,370 | 1,350 | 1,365 | +25 | +1.9% | 23,000 |
| 2005/05/09 | 1,297.5 | 1,340 | 1,297.5 | 1,340 | +45 | +3.5% | 23,000 |
| 2005/05/06 | 1,305 | 1,305 | 1,295 | 1,295 | -5 | -0.4% | 6,000 |
| 2005/05/02 | 1,340 | 1,340 | 1,300 | 1,300 | -10 | -0.8% | 5,200 |
| 2005/04/28 | 1,295 | 1,310 | 1,270 | 1,310 | +20 | +1.6% | 16,000 |
| 2005/04/27 | 1,277.5 | 1,290 | 1,250 | 1,290 | +12.5 | +1% | 15,600 |
| 2005/04/26 | 1,300 | 1,300 | 1,275 | 1,277.5 | -22.5 | -1.7% | 9,800 |
| 2005/04/25 | 1,300 | 1,315 | 1,295 | 1,300 | -20 | -1.5% | 7,200 |
| 2005/04/22 | 1,322.5 | 1,322.5 | 1,300 | 1,320 | +15 | +1.1% | 13,800 |
| 2005/04/21 | 1,300 | 1,320 | 1,252.5 | 1,305 | -17.5 | -1.3% | 20,200 |
| 2005/04/20 | 1,282.5 | 1,327.5 | 1,282.5 | 1,322.5 | +47.5 | +3.7% | 19,800 |
| 2005/04/19 | 1,272.5 | 1,295 | 1,270 | 1,275 | ±0 | ±0% | 11,000 |
4751～
4800
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
