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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,374 | 1,382 | 1,331 | 1,380 | +15 | +1.1% | 34,500 |
| 2022/10/25 | 1,326 | 1,370 | 1,311 | 1,365 | +40 | +3% | 40,700 |
| 2022/10/24 | 1,344 | 1,344 | 1,306 | 1,325 | -1 | -0.1% | 33,400 |
| 2022/10/21 | 1,325 | 1,343 | 1,293 | 1,326 | -4 | -0.3% | 49,900 |
| 2022/10/20 | 1,302 | 1,355 | 1,288 | 1,330 | +18 | +1.4% | 61,500 |
| 2022/10/19 | 1,308 | 1,345 | 1,297 | 1,312 | +3 | +0.2% | 32,500 |
| 2022/10/18 | 1,320 | 1,339 | 1,295 | 1,309 | -27 | -2% | 32,100 |
| 2022/10/17 | 1,357 | 1,357 | 1,294 | 1,336 | -34 | -2.5% | 39,500 |
| 2022/10/14 | 1,333 | 1,392 | 1,281 | 1,370 | +39 | +2.9% | 75,600 |
| 2022/10/13 | 1,376 | 1,390 | 1,278 | 1,331 | -88 | -6.2% | 91,300 |
| 2022/10/12 | 1,505 | 1,507 | 1,360 | 1,419 | -84 | -5.6% | 72,300 |
| 2022/10/11 | 1,591 | 1,606 | 1,501 | 1,503 | -144 | -8.7% | 40,100 |
| 2022/10/07 | 1,668 | 1,668 | 1,642 | 1,647 | -24 | -1.4% | 5,400 |
| 2022/10/06 | 1,628 | 1,673 | 1,624 | 1,671 | +51 | +3.1% | 10,800 |
| 2022/10/05 | 1,635 | 1,650 | 1,602 | 1,620 | -15 | -0.9% | 7,000 |
| 2022/10/04 | 1,563 | 1,638 | 1,563 | 1,635 | +72 | +4.6% | 10,400 |
| 2022/10/03 | 1,542 | 1,563 | 1,521 | 1,563 | +21 | +1.4% | 4,600 |
| 2022/09/30 | 1,575 | 1,575 | 1,536 | 1,542 | -33 | -2.1% | 5,100 |
| 2022/09/29 | 1,570 | 1,583 | 1,546 | 1,575 | +5 | +0.3% | 7,500 |
| 2022/09/28 | 1,529 | 1,570 | 1,496 | 1,570 | +48 | +3.2% | 17,600 |
| 2022/09/27 | 1,541 | 1,544 | 1,522 | 1,522 | -4 | -0.3% | 6,400 |
| 2022/09/26 | 1,551 | 1,551 | 1,512 | 1,526 | -25 | -1.6% | 20,000 |
| 2022/09/22 | 1,566 | 1,566 | 1,539 | 1,551 | -10 | -0.6% | 7,900 |
| 2022/09/21 | 1,565 | 1,570 | 1,532 | 1,561 | -3 | -0.2% | 10,700 |
| 2022/09/20 | 1,549 | 1,577 | 1,549 | 1,564 | +23 | +1.5% | 7,900 |
| 2022/09/16 | 1,542 | 1,552 | 1,517 | 1,541 | -1 | -0.1% | 14,000 |
| 2022/09/15 | 1,547 | 1,552 | 1,533 | 1,542 | -5 | -0.3% | 5,200 |
| 2022/09/14 | 1,569 | 1,587 | 1,547 | 1,547 | -30 | -1.9% | 14,000 |
| 2022/09/13 | 1,590 | 1,595 | 1,565 | 1,577 | +1 | +0.1% | 5,800 |
| 2022/09/12 | 1,576 | 1,590 | 1,570 | 1,576 | -2 | -0.1% | 1,500 |
| 2022/09/09 | 1,581 | 1,582 | 1,570 | 1,578 | -14 | -0.9% | 9,100 |
| 2022/09/08 | 1,554 | 1,592 | 1,554 | 1,592 | +30 | +1.9% | 9,200 |
| 2022/09/07 | 1,562 | 1,583 | 1,541 | 1,562 | -7 | -0.4% | 11,800 |
| 2022/09/06 | 1,551 | 1,606 | 1,551 | 1,569 | +20 | +1.3% | 10,000 |
| 2022/09/05 | 1,581 | 1,582 | 1,549 | 1,549 | -46 | -2.9% | 10,600 |
| 2022/09/02 | 1,607 | 1,624 | 1,586 | 1,595 | -14 | -0.9% | 8,900 |
| 2022/09/01 | 1,630 | 1,637 | 1,605 | 1,609 | -23 | -1.4% | 15,500 |
| 2022/08/31 | 1,639 | 1,639 | 1,623 | 1,632 | -10 | -0.6% | 5,300 |
| 2022/08/30 | 1,633 | 1,643 | 1,624 | 1,642 | +20 | +1.2% | 6,600 |
| 2022/08/29 | 1,650 | 1,650 | 1,620 | 1,622 | -29 | -1.8% | 7,900 |
| 2022/08/26 | 1,637 | 1,662 | 1,637 | 1,651 | +5 | +0.3% | 1,700 |
| 2022/08/25 | 1,637 | 1,651 | 1,626 | 1,646 | +6 | +0.4% | 7,600 |
| 2022/08/24 | 1,649 | 1,650 | 1,633 | 1,640 | -9 | -0.5% | 5,700 |
| 2022/08/23 | 1,665 | 1,665 | 1,649 | 1,649 | -16 | -1% | 3,300 |
| 2022/08/22 | 1,652 | 1,665 | 1,643 | 1,665 | +10 | +0.6% | 2,900 |
| 2022/08/19 | 1,653 | 1,655 | 1,648 | 1,655 | +2 | +0.1% | 4,000 |
| 2022/08/18 | 1,680 | 1,680 | 1,640 | 1,653 | -27 | -1.6% | 14,500 |
| 2022/08/17 | 1,625 | 1,695 | 1,625 | 1,680 | +52 | +3.2% | 11,600 |
| 2022/08/16 | 1,632 | 1,637 | 1,621 | 1,628 | -17 | -1% | 6,900 |
| 2022/08/15 | 1,641 | 1,653 | 1,638 | 1,645 | +7 | +0.4% | 5,100 |
601～
650
件表示中 / 3676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 | 148,100円 | +5.4% | +1.6% | 4.39% | 5.49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 |
| 三谷産 | 30,500円 | +6.4% | +6.4% | 3.11% | 8.24倍 | 0.40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 |
| メディアスＨＤ | 84,300円 | +7.8% | +14.3% | 2.25% | 14.65倍 | 0.94倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| アルファパチェ | 185,800円 | +10.8% | +14.1% | 1.88% | 18.42倍 | 2.97倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 極東貿 | 143,100円 | +18.0% | +34.5% | 4.89% | 5.02倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
