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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,522 | 1,533 | 1,480 | 1,487 | -53 | -3.4% | 39,100 |
| 2025/04/03 | 1,571 | 1,573 | 1,540 | 1,540 | -44 | -2.8% | 11,200 |
| 2025/04/02 | 1,620 | 1,620 | 1,580 | 1,584 | -35 | -2.2% | 6,500 |
| 2025/04/01 | 1,602 | 1,619 | 1,600 | 1,619 | +37 | +2.3% | 2,300 |
| 2025/03/31 | 1,575 | 1,618 | 1,575 | 1,582 | +7 | +0.4% | 6,800 |
| 2025/03/28 | 1,561 | 1,589 | 1,561 | 1,575 | -65 | -4% | 6,500 |
| 2025/03/27 | 1,640 | 1,650 | 1,622 | 1,640 | ±0 | ±0% | 8,900 |
| 2025/03/26 | 1,668 | 1,673 | 1,636 | 1,640 | -23 | -1.4% | 25,200 |
| 2025/03/25 | 1,652 | 1,668 | 1,640 | 1,663 | +11 | +0.7% | 6,700 |
| 2025/03/24 | 1,688 | 1,688 | 1,652 | 1,652 | -8 | -0.5% | 9,400 |
| 2025/03/21 | 1,653 | 1,665 | 1,642 | 1,660 | +7 | +0.4% | 7,200 |
| 2025/03/19 | 1,662 | 1,662 | 1,651 | 1,653 | ±0 | ±0% | 5,600 |
| 2025/03/18 | 1,648 | 1,662 | 1,648 | 1,653 | +2 | +0.1% | 2,900 |
| 2025/03/17 | 1,660 | 1,660 | 1,646 | 1,651 | +15 | +0.9% | 4,900 |
| 2025/03/14 | 1,656 | 1,659 | 1,630 | 1,636 | -5 | -0.3% | 10,500 |
| 2025/03/13 | 1,649 | 1,660 | 1,639 | 1,641 | +3 | +0.2% | 9,500 |
| 2025/03/12 | 1,628 | 1,638 | 1,625 | 1,638 | +17 | +1% | 4,500 |
| 2025/03/11 | 1,624 | 1,635 | 1,607 | 1,621 | -3 | -0.2% | 11,200 |
| 2025/03/10 | 1,628 | 1,647 | 1,601 | 1,624 | +76 | +4.9% | 29,500 |
| 2025/03/07 | 1,529 | 1,550 | 1,523 | 1,548 | +30 | +2% | 11,700 |
| 2025/03/06 | 1,519 | 1,530 | 1,518 | 1,518 | ±0 | ±0% | 3,800 |
| 2025/03/05 | 1,525 | 1,526 | 1,516 | 1,518 | ±0 | ±0% | 2,300 |
| 2025/03/04 | 1,523 | 1,523 | 1,515 | 1,518 | -3 | -0.2% | 2,000 |
| 2025/03/03 | 1,527 | 1,529 | 1,513 | 1,521 | +24 | +1.6% | 5,700 |
| 2025/02/28 | 1,526 | 1,526 | 1,497 | 1,497 | -29 | -1.9% | 11,500 |
| 2025/02/27 | 1,538 | 1,538 | 1,526 | 1,526 | -2 | -0.1% | 500 |
| 2025/02/26 | 1,528 | 1,530 | 1,527 | 1,528 | -5 | -0.3% | 1,200 |
| 2025/02/25 | 1,524 | 1,539 | 1,521 | 1,533 | +12 | +0.8% | 6,500 |
| 2025/02/21 | 1,539 | 1,540 | 1,521 | 1,521 | -14 | -0.9% | 8,400 |
| 2025/02/20 | 1,530 | 1,547 | 1,530 | 1,535 | +5 | +0.3% | 2,800 |
| 2025/02/19 | 1,523 | 1,542 | 1,522 | 1,530 | +9 | +0.6% | 4,600 |
| 2025/02/18 | 1,525 | 1,539 | 1,521 | 1,521 | -4 | -0.3% | 1,900 |
| 2025/02/17 | 1,531 | 1,544 | 1,522 | 1,525 | -6 | -0.4% | 4,500 |
| 2025/02/14 | 1,548 | 1,550 | 1,531 | 1,531 | -6 | -0.4% | 3,100 |
| 2025/02/13 | 1,490 | 1,537 | 1,488 | 1,537 | +47 | +3.2% | 29,900 |
| 2025/02/12 | 1,475 | 1,490 | 1,475 | 1,490 | +19 | +1.3% | 4,600 |
| 2025/02/10 | 1,470 | 1,480 | 1,470 | 1,471 | +1 | +0.1% | 1,100 |
| 2025/02/07 | 1,465 | 1,493 | 1,462 | 1,470 | +5 | +0.3% | 4,000 |
| 2025/02/06 | 1,444 | 1,490 | 1,444 | 1,465 | +20 | +1.4% | 9,200 |
| 2025/02/05 | 1,441 | 1,453 | 1,432 | 1,445 | +4 | +0.3% | 6,100 |
| 2025/02/04 | 1,448 | 1,453 | 1,430 | 1,441 | -5 | -0.3% | 6,700 |
| 2025/02/03 | 1,440 | 1,458 | 1,439 | 1,446 | +7 | +0.5% | 5,900 |
| 2025/01/31 | 1,442 | 1,457 | 1,427 | 1,439 | +27 | +1.9% | 37,200 |
| 2025/01/30 | 1,492 | 1,499 | 1,412 | 1,412 | -80 | -5.4% | 114,700 |
| 2025/01/29 | 1,496 | 1,507 | 1,492 | 1,492 | -4 | -0.3% | 10,000 |
| 2025/01/28 | 1,500 | 1,513 | 1,493 | 1,496 | -11 | -0.7% | 8,800 |
| 2025/01/27 | 1,504 | 1,528 | 1,504 | 1,507 | +14 | +0.9% | 9,100 |
| 2025/01/24 | 1,493 | 1,511 | 1,489 | 1,493 | -4 | -0.3% | 9,600 |
| 2025/01/23 | 1,496 | 1,510 | 1,485 | 1,497 | -9 | -0.6% | 12,300 |
| 2025/01/22 | 1,512 | 1,517 | 1,475 | 1,506 | +4 | +0.3% | 13,400 |
1～
50
件表示中 / 3673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 | 148,700円 | +5.4% | +1.6% | 4.37% | 5.51倍 | 0.33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 |
| Ｂガレージ | 146,000円 | +13.9% | +5.6% | 1.03% | 15.13倍 | 2.52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 |
| 極東貿 | 146,800円 | +18.0% | +34.5% | 4.77% | 5.15倍 | 0.68倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| ヤ ギ | 198,100円 | +0.2% | +9.2% | 4.54% | 7.55倍 | 0.42倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| カノークス | 162,500円 | +3.6% | -1.2% | 6.28% | 7.79倍 | 0.50倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
市場注目の銘柄
チャート関連のコラム
