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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,669 | 1,669 | 1,657 | 1,662 | -3 | -0.2% | 2,100 |
| 2025/07/01 | 1,670 | 1,671 | 1,659 | 1,665 | +1 | +0.1% | 3,000 |
| 2025/06/30 | 1,660 | 1,675 | 1,655 | 1,664 | +11 | +0.7% | 3,500 |
| 2025/06/27 | 1,660 | 1,663 | 1,653 | 1,653 | -1 | -0.1% | 1,500 |
| 2025/06/26 | 1,670 | 1,670 | 1,650 | 1,654 | -14 | -0.8% | 3,600 |
| 2025/06/25 | 1,664 | 1,668 | 1,660 | 1,668 | +4 | +0.2% | 2,800 |
| 2025/06/24 | 1,665 | 1,670 | 1,661 | 1,664 | -1 | -0.1% | 2,500 |
| 2025/06/23 | 1,679 | 1,679 | 1,658 | 1,665 | +24 | +1.5% | 6,800 |
| 2025/06/20 | 1,638 | 1,641 | 1,625 | 1,641 | +16 | +1% | 7,000 |
| 2025/06/19 | 1,631 | 1,632 | 1,614 | 1,625 | -11 | -0.7% | 3,400 |
| 2025/06/18 | 1,629 | 1,636 | 1,620 | 1,636 | +16 | +1% | 1,500 |
| 2025/06/17 | 1,627 | 1,628 | 1,615 | 1,620 | -4 | -0.2% | 3,500 |
| 2025/06/16 | 1,640 | 1,640 | 1,623 | 1,624 | +2 | +0.1% | 1,600 |
| 2025/06/13 | 1,627 | 1,629 | 1,622 | 1,622 | -5 | -0.3% | 2,800 |
| 2025/06/12 | 1,648 | 1,648 | 1,627 | 1,627 | -13 | -0.8% | 2,200 |
| 2025/06/11 | 1,634 | 1,640 | 1,628 | 1,640 | +6 | +0.4% | 2,300 |
| 2025/06/10 | 1,650 | 1,650 | 1,625 | 1,634 | -17 | -1% | 5,900 |
| 2025/06/09 | 1,630 | 1,663 | 1,630 | 1,651 | +31 | +1.9% | 6,300 |
| 2025/06/06 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 800 |
| 2025/06/05 | 1,623 | 1,627 | 1,612 | 1,620 | -3 | -0.2% | 2,600 |
| 2025/06/04 | 1,621 | 1,638 | 1,621 | 1,623 | +2 | +0.1% | 3,800 |
| 2025/06/03 | 1,626 | 1,626 | 1,615 | 1,621 | -6 | -0.4% | 1,200 |
| 2025/06/02 | 1,620 | 1,630 | 1,620 | 1,627 | +7 | +0.4% | 800 |
| 2025/05/30 | 1,639 | 1,639 | 1,617 | 1,620 | -22 | -1.3% | 1,900 |
| 2025/05/29 | 1,639 | 1,643 | 1,612 | 1,642 | +32 | +2% | 1,900 |
| 2025/05/28 | 1,614 | 1,618 | 1,610 | 1,610 | -2 | -0.1% | 2,700 |
| 2025/05/27 | 1,624 | 1,642 | 1,600 | 1,612 | -28 | -1.7% | 4,400 |
| 2025/05/26 | 1,635 | 1,640 | 1,618 | 1,640 | +12 | +0.7% | 2,000 |
| 2025/05/23 | 1,606 | 1,628 | 1,606 | 1,628 | +26 | +1.6% | 2,500 |
| 2025/05/22 | 1,640 | 1,640 | 1,602 | 1,602 | -33 | -2% | 9,800 |
| 2025/05/21 | 1,657 | 1,657 | 1,635 | 1,635 | -9 | -0.5% | 6,900 |
| 2025/05/20 | 1,663 | 1,672 | 1,639 | 1,644 | -15 | -0.9% | 10,800 |
| 2025/05/19 | 1,650 | 1,660 | 1,649 | 1,659 | +9 | +0.5% | 2,400 |
| 2025/05/16 | 1,652 | 1,669 | 1,646 | 1,650 | +8 | +0.5% | 3,600 |
| 2025/05/15 | 1,642 | 1,667 | 1,635 | 1,642 | -18 | -1.1% | 9,400 |
| 2025/05/14 | 1,628 | 1,676 | 1,608 | 1,660 | +68 | +4.3% | 11,700 |
| 2025/05/13 | 1,604 | 1,610 | 1,587 | 1,592 | -13 | -0.8% | 4,700 |
| 2025/05/12 | 1,606 | 1,622 | 1,605 | 1,605 | +4 | +0.2% | 2,200 |
| 2025/05/09 | 1,590 | 1,618 | 1,590 | 1,601 | +15 | +0.9% | 700 |
| 2025/05/08 | 1,610 | 1,620 | 1,586 | 1,586 | -16 | -1% | 1,700 |
| 2025/05/07 | 1,590 | 1,606 | 1,581 | 1,602 | +24 | +1.5% | 8,700 |
| 2025/05/02 | 1,600 | 1,604 | 1,578 | 1,578 | -19 | -1.2% | 1,300 |
| 2025/05/01 | 1,581 | 1,612 | 1,581 | 1,597 | +16 | +1% | 3,200 |
| 2025/04/30 | 1,542 | 1,586 | 1,542 | 1,581 | +40 | +2.6% | 6,800 |
| 2025/04/28 | 1,538 | 1,560 | 1,538 | 1,541 | +16 | +1% | 4,600 |
| 2025/04/25 | 1,565 | 1,742 | 1,506 | 1,525 | -35 | -2.2% | 154,900 |
| 2025/04/24 | 1,564 | 1,569 | 1,560 | 1,560 | -9 | -0.6% | 900 |
| 2025/04/23 | 1,596 | 1,598 | 1,562 | 1,569 | -11 | -0.7% | 4,500 |
| 2025/04/22 | 1,587 | 1,587 | 1,549 | 1,580 | +33 | +2.1% | 7,400 |
| 2025/04/21 | 1,550 | 1,573 | 1,546 | 1,547 | +11 | +0.7% | 7,500 |
1～
50
件表示中 / 3733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 | 166,300円 | +7.0% | +2.2% | 4.33% | 6.57倍 | 0.35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 |
| 三谷産 | 35,100円 | +6.7% | +11.1% | 2.85% | 8.83倍 | 0.45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 |
| ユアサフナ | 442,500円 | +1.6% | +2.7% | 2.71% | 8.88倍 | 0.50倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| ほくたけ | 82,200円 | +3.2% | -14.8% | 2.43% | 9.10倍 | 0.28倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| Ｂガレージ | 160,100円 | +12.9% | +15.5% | 1.00% | 15.55倍 | 2.64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
