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 |
|---|---|---|---|---|---|---|---|
| 2005/06/16 | 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 |
| 2005/04/18 | 1,280 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 20,400 |
| 2005/04/15 | 1,275 | 1,320 | 1,275 | 1,300 | ±0 | ±0% | 15,200 |
| 2005/04/14 | 1,330 | 1,330 | 1,280 | 1,300 | -30 | -2.3% | 23,600 |
| 2005/04/13 | 1,322.5 | 1,350 | 1,322.5 | 1,330 | +10 | +0.8% | 60,800 |
| 2005/04/12 | 1,305 | 1,345 | 1,285 | 1,320 | +107.5 | +8.9% | 110,400 |
| 2005/04/11 | 1,212.5 | 1,217.5 | 1,210 | 1,212.5 | -17.5 | -1.4% | 14,400 |
| 2005/04/08 | 1,250 | 1,250 | 1,225 | 1,230 | -25 | -2% | 8,000 |
| 2005/04/07 | 1,270 | 1,270 | 1,230 | 1,255 | -15 | -1.2% | 21,600 |
| 2005/04/06 | 1,250 | 1,270 | 1,240 | 1,270 | +25 | +2% | 17,200 |
| 2005/04/05 | 1,257.5 | 1,260 | 1,240 | 1,245 | -12.5 | -1% | 22,200 |
| 2005/04/04 | 1,297.5 | 1,300 | 1,255 | 1,257.5 | +2.5 | +0.2% | 22,400 |
4851～
4900
件表示中 / 5164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 | 127,100円 | +21.0% | -15.9% | 3.93% | 12.03倍 | 1.45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 |
| Ｍ＆Ａ総研Ｈ | 98,400円 | +40.2% | +23.7% | 0.00% | 8.52倍 | 6.39倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| カーブスＨＤ | 60,100円 | +7.2% | +14.2% | 2.83% | 13.84倍 | 2.85倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| ＳＢＩＧアセット | 59,400円 | +13.5% | +3.6% | 3.70% | 33.29倍 | 3.41倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| 弁護士コム | 238,300円 | +23.6% | +0.4% | 0.00% | 56.66倍 | 11.53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 |
市場注目の銘柄
チャート関連のコラム
