ナイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,591 | 1,594 | 1,573 | 1,585 | -6 | -0.4% | 5,500 |
| 2024/11/20 | 1,570 | 1,602 | 1,570 | 1,591 | +26 | +1.7% | 7,600 |
| 2024/11/19 | 1,590 | 1,609 | 1,565 | 1,565 | -25 | -1.6% | 6,900 |
| 2024/11/18 | 1,574 | 1,630 | 1,574 | 1,590 | +17 | +1.1% | 6,100 |
| 2024/11/15 | 1,597 | 1,603 | 1,562 | 1,573 | -24 | -1.5% | 13,400 |
| 2024/11/14 | 1,611 | 1,629 | 1,597 | 1,597 | -21 | -1.3% | 5,400 |
| 2024/11/13 | 1,601 | 1,643 | 1,601 | 1,618 | +18 | +1.1% | 3,200 |
| 2024/11/12 | 1,647 | 1,675 | 1,600 | 1,600 | -46 | -2.8% | 10,500 |
| 2024/11/11 | 1,665 | 1,670 | 1,642 | 1,646 | -36 | -2.1% | 3,300 |
| 2024/11/08 | 1,687 | 1,687 | 1,657 | 1,682 | -6 | -0.4% | 2,500 |
| 2024/11/07 | 1,651 | 1,688 | 1,651 | 1,688 | +37 | +2.2% | 5,800 |
| 2024/11/06 | 1,654 | 1,666 | 1,651 | 1,651 | -3 | -0.2% | 3,000 |
| 2024/11/05 | 1,630 | 1,654 | 1,611 | 1,654 | +27 | +1.7% | 5,000 |
| 2024/11/01 | 1,594 | 1,644 | 1,594 | 1,627 | -7 | -0.4% | 6,200 |
| 2024/10/31 | 1,540 | 1,641 | 1,539 | 1,634 | +93 | +6% | 21,400 |
| 2024/10/30 | 1,576 | 1,582 | 1,512 | 1,541 | -41 | -2.6% | 73,300 |
| 2024/10/29 | 1,586 | 1,604 | 1,576 | 1,582 | -4 | -0.3% | 8,800 |
| 2024/10/28 | 1,577 | 1,611 | 1,570 | 1,586 | +11 | +0.7% | 16,300 |
| 2024/10/25 | 1,634 | 1,634 | 1,571 | 1,575 | -69 | -4.2% | 10,700 |
| 2024/10/24 | 1,610 | 1,644 | 1,592 | 1,644 | +12 | +0.7% | 15,300 |
| 2024/10/23 | 1,667 | 1,667 | 1,616 | 1,632 | -35 | -2.1% | 14,600 |
| 2024/10/22 | 1,709 | 1,709 | 1,658 | 1,667 | -12 | -0.7% | 10,100 |
| 2024/10/21 | 1,668 | 1,689 | 1,668 | 1,679 | +7 | +0.4% | 8,400 |
| 2024/10/18 | 1,696 | 1,698 | 1,661 | 1,672 | -24 | -1.4% | 9,100 |
| 2024/10/17 | 1,710 | 1,718 | 1,693 | 1,696 | -4 | -0.2% | 6,600 |
| 2024/10/16 | 1,703 | 1,721 | 1,697 | 1,700 | -3 | -0.2% | 9,200 |
| 2024/10/15 | 1,721 | 1,721 | 1,702 | 1,703 | -5 | -0.3% | 7,800 |
| 2024/10/11 | 1,704 | 1,729 | 1,700 | 1,708 | -3 | -0.2% | 14,100 |
| 2024/10/10 | 1,755 | 1,755 | 1,703 | 1,711 | -33 | -1.9% | 12,800 |
| 2024/10/09 | 1,808 | 1,808 | 1,733 | 1,744 | -45 | -2.5% | 21,100 |
| 2024/10/08 | 1,852 | 1,852 | 1,782 | 1,789 | -72 | -3.9% | 11,700 |
| 2024/10/07 | 1,870 | 1,876 | 1,861 | 1,861 | +4 | +0.2% | 1,000 |
| 2024/10/04 | 1,851 | 1,877 | 1,851 | 1,857 | +10 | +0.5% | 4,700 |
| 2024/10/03 | 1,865 | 1,865 | 1,846 | 1,847 | +1 | +0.1% | 1,900 |
| 2024/10/02 | 1,871 | 1,871 | 1,846 | 1,846 | -24 | -1.3% | 3,900 |
| 2024/10/01 | 1,870 | 1,910 | 1,870 | 1,870 | +2 | +0.1% | 1,300 |
| 2024/09/30 | 1,912 | 1,912 | 1,868 | 1,868 | -27 | -1.4% | 5,000 |
| 2024/09/27 | 1,902 | 1,922 | 1,884 | 1,895 | -62 | -3.2% | 5,300 |
| 2024/09/26 | 1,930 | 1,962 | 1,928 | 1,957 | +29 | +1.5% | 4,800 |
| 2024/09/25 | 1,931 | 1,931 | 1,918 | 1,928 | -3 | -0.2% | 2,600 |
| 2024/09/24 | 1,949 | 1,949 | 1,918 | 1,931 | -1 | -0.1% | 7,800 |
| 2024/09/20 | 1,906 | 1,932 | 1,892 | 1,932 | +33 | +1.7% | 8,700 |
| 2024/09/19 | 1,873 | 1,899 | 1,873 | 1,899 | +26 | +1.4% | 4,000 |
| 2024/09/18 | 1,876 | 1,887 | 1,852 | 1,873 | +9 | +0.5% | 5,100 |
| 2024/09/17 | 1,868 | 1,877 | 1,851 | 1,864 | -4 | -0.2% | 4,100 |
| 2024/09/13 | 1,873 | 1,894 | 1,856 | 1,868 | -13 | -0.7% | 3,400 |
| 2024/09/12 | 1,884 | 1,895 | 1,866 | 1,881 | +37 | +2% | 3,400 |
| 2024/09/11 | 1,895 | 1,901 | 1,843 | 1,844 | -51 | -2.7% | 8,500 |
| 2024/09/10 | 1,898 | 1,904 | 1,888 | 1,895 | +8 | +0.4% | 14,600 |
| 2024/09/09 | 1,862 | 1,892 | 1,860 | 1,887 | -4 | -0.2% | 8,200 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ナイス」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 |
|---|---|---|---|---|---|---|---|---|
| ナイス | 158,500円 | +5.4% | +1.6% | 4.10% | 5.88倍 | 0.36倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| アステナＨＤ | 49,400円 | +10.6% | +46.7% | 3.64% | 16.57倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| 三谷産 | 32,000円 | +5.4% | -9.9% | 2.81% | 11.26倍 | 0.42倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| 日邦産 | 207,300円 | +0.2% | -9.3% | 3.67% | 13.53倍 | 1.19倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| Ｂガレージ | 145,000円 | +13.9% | +5.6% | 0.97% | 15.12倍 | 2.63倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
