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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,265 | 1,265 | 1,257.5 | 1,257.5 | -27.5 | -2.1% | 7,400 |
| 2005/03/29 | 1,285 | 1,285 | 1,267.5 | 1,285 | ±0 | ±0% | 4,400 |
| 2005/03/28 | 1,300 | 1,335 | 1,280 | 1,285 | -15 | -1.2% | 10,000 |
| 2005/03/25 | 1,302.5 | 1,302.5 | 1,270 | 1,300 | -5 | -0.4% | 19,000 |
| 2005/03/24 | 1,315 | 1,345 | 1,292.5 | 1,305 | +10 | +0.8% | 13,800 |
| 2005/03/23 | 1,285 | 1,305 | 1,280 | 1,295 | ±0 | ±0% | 17,000 |
| 2005/03/22 | 1,302.5 | 1,307.5 | 1,292.5 | 1,295 | -2.5 | -0.2% | 27,400 |
| 2005/03/18 | 1,295 | 1,315 | 1,275 | 1,297.5 | +12.5 | +1% | 46,400 |
| 2005/03/17 | 1,325 | 1,335 | 1,285 | 1,285 | -65 | -4.8% | 27,600 |
| 2005/03/16 | 1,357.5 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 18,200 |
| 2005/03/15 | 1,392.5 | 1,392.5 | 1,350 | 1,350 | -25 | -1.8% | 16,600 |
| 2005/03/14 | 1,330 | 1,375 | 1,330 | 1,375 | +30 | +2.2% | 27,000 |
| 2005/03/11 | 1,330 | 1,345 | 1,300 | 1,345 | -5 | -0.4% | 29,800 |
| 2005/03/10 | 1,385 | 1,395 | 1,330 | 1,350 | -75 | -5.3% | 50,400 |
| 2005/03/09 | 1,387.5 | 1,440 | 1,355 | 1,425 | +90 | +6.7% | 169,200 |
| 2005/03/08 | 1,295 | 1,340 | 1,280 | 1,335 | +45 | +3.5% | 77,000 |
| 2005/03/07 | 1,257.5 | 1,290 | 1,257.5 | 1,290 | +40 | +3.2% | 20,000 |
| 2005/03/04 | 1,245 | 1,257.5 | 1,245 | 1,250 | -2.5 | -0.2% | 14,800 |
| 2005/03/03 | 1,240 | 1,255 | 1,240 | 1,252.5 | +12.5 | +1% | 7,800 |
| 2005/03/02 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 22,000 |
| 2005/03/01 | 1,275 | 1,275 | 1,250 | 1,250 | -5 | -0.4% | 16,600 |
| 2005/02/28 | 1,250 | 1,272.5 | 1,245 | 1,255 | -15 | -1.2% | 24,600 |
| 2005/02/25 | 1,255 | 1,287.5 | 1,252.5 | 1,270 | -22.5 | -1.7% | 34,200 |
| 2005/02/24 | 1,297.5 | 1,310 | 1,277.5 | 1,292.5 | -2.5 | -0.2% | 23,400 |
| 2005/02/23 | 1,275 | 1,295 | 1,250 | 1,295 | +20 | +1.6% | 24,200 |
| 2005/02/22 | 1,225 | 1,285 | 1,225 | 1,275 | +50 | +4.1% | 24,000 |
| 2005/02/21 | 1,210 | 1,250 | 1,190 | 1,225 | ±0 | ±0% | 36,400 |
| 2005/02/18 | 1,175 | 1,237.5 | 1,160 | 1,225 | +42.5 | +3.6% | 58,200 |
| 2005/02/17 | 1,142.5 | 1,240 | 1,140 | 1,182.5 | -37.5 | -3.1% | 90,600 |
| 2005/02/16 | 1,285 | 1,290 | 1,220 | 1,220 | -80 | -6.2% | 56,400 |
| 2005/02/15 | 1,350 | 1,350 | 1,285 | 1,300 | -50 | -3.7% | 41,800 |
| 2005/02/14 | 1,325 | 1,355 | 1,280 | 1,350 | +25 | +1.9% | 39,200 |
| 2005/02/10 | 1,320 | 1,340 | 1,280 | 1,325 | ±0 | ±0% | 17,800 |
| 2005/02/09 | 1,280 | 1,350 | 1,275 | 1,325 | +45 | +3.5% | 132,000 |
| 2005/02/08 | 1,280 | 1,287.5 | 1,280 | 1,280 | ±0 | ±0% | 38,600 |
| 2005/02/07 | 1,250 | 1,285 | 1,215 | 1,280 | +15 | +1.2% | 63,800 |
| 2005/02/04 | 1,282.5 | 1,287.5 | 1,232.5 | 1,265 | -22.5 | -1.7% | 62,200 |
| 2005/02/03 | 1,292.5 | 1,292.5 | 1,245 | 1,287.5 | -7.5 | -0.6% | 26,000 |
| 2005/02/02 | 1,227.5 | 1,295 | 1,220 | 1,295 | +70 | +5.7% | 84,200 |
| 2005/02/01 | 1,275 | 1,280 | 1,212.5 | 1,225 | -50 | -3.9% | 73,000 |
| 2005/01/31 | 1,315 | 1,315 | 1,240 | 1,275 | ±0 | ±0% | 54,200 |
| 2005/01/28 | 1,275 | 1,300 | 1,205 | 1,275 | -10 | -0.8% | 88,200 |
| 2005/01/27 | 1,300 | 1,300 | 1,252.5 | 1,285 | +20 | +1.6% | 38,200 |
| 2005/01/26 | 1,290 | 1,322.5 | 1,250 | 1,265 | -35 | -2.7% | 70,000 |
| 2005/01/25 | 1,350 | 1,380 | 1,250 | 1,300 | -30 | -2.3% | 208,400 |
| 2005/01/24 | 1,147.5 | 1,330 | 1,130 | 1,330 | +200 | +17.7% | 367,200 |
| 2005/01/21 | 1,050 | 1,130 | 1,035 | 1,130 | +57.5 | +5.4% | 91,800 |
| 2005/01/20 | 1,065 | 1,100 | 1,065 | 1,072.5 | -27.5 | -2.5% | 81,400 |
| 2005/01/19 | 1,075 | 1,110 | 1,050 | 1,100 | +70 | +6.8% | 138,200 |
| 2005/01/18 | 1,082.5 | 1,125 | 1,027.5 | 1,030 | -60 | -5.5% | 121,600 |
4901～
4950
件表示中 / 5162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 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49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 |
| グロービンク | 191,800円 | +82.3% | +478.6% | 0.00% | 39.33倍 | 11.31倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| 歌舞伎 | 450,500円 | -2.4% | -47.7% | 0.11% | 682.58倍 | 5.17倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＪＰＨＤ | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ナガセ | 177,800円 | +6.5% | +5.9% | 5.62% | 18.16倍 | 1.75倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
市場注目の銘柄
チャート関連のコラム
