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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/08/12 | 1,654 | 1,694 | 1,637 | 1,638 | -16 | -1% | 9,100 |
| 2022/08/10 | 1,720 | 1,745 | 1,650 | 1,654 | -66 | -3.8% | 13,700 |
| 2022/08/09 | 1,712 | 1,745 | 1,699 | 1,720 | +8 | +0.5% | 11,400 |
| 2022/08/08 | 1,681 | 1,725 | 1,681 | 1,712 | +12 | +0.7% | 4,600 |
| 2022/08/05 | 1,649 | 1,710 | 1,649 | 1,700 | +35 | +2.1% | 6,800 |
| 2022/08/04 | 1,669 | 1,674 | 1,658 | 1,665 | -15 | -0.9% | 8,900 |
| 2022/08/03 | 1,680 | 1,689 | 1,677 | 1,680 | -5 | -0.3% | 5,000 |
| 2022/08/02 | 1,715 | 1,717 | 1,685 | 1,685 | -47 | -2.7% | 6,700 |
| 2022/08/01 | 1,682 | 1,738 | 1,672 | 1,732 | +50 | +3% | 8,400 |
| 2022/07/29 | 1,688 | 1,699 | 1,667 | 1,682 | -17 | -1% | 5,700 |
| 2022/07/28 | 1,683 | 1,710 | 1,644 | 1,699 | +11 | +0.7% | 9,200 |
| 2022/07/27 | 1,673 | 1,700 | 1,673 | 1,688 | -4 | -0.2% | 6,200 |
| 2022/07/26 | 1,701 | 1,710 | 1,689 | 1,692 | -18 | -1.1% | 4,600 |
| 2022/07/25 | 1,726 | 1,727 | 1,709 | 1,710 | -17 | -1% | 2,100 |
| 2022/07/22 | 1,737 | 1,742 | 1,716 | 1,727 | -3 | -0.2% | 9,600 |
| 2022/07/21 | 1,708 | 1,730 | 1,690 | 1,730 | +34 | +2% | 9,600 |
| 2022/07/20 | 1,658 | 1,696 | 1,658 | 1,696 | +38 | +2.3% | 7,600 |
| 2022/07/19 | 1,639 | 1,667 | 1,633 | 1,658 | +19 | +1.2% | 2,700 |
| 2022/07/15 | 1,635 | 1,663 | 1,633 | 1,639 | +10 | +0.6% | 4,100 |
| 2022/07/14 | 1,657 | 1,657 | 1,629 | 1,629 | -38 | -2.3% | 4,700 |
| 2022/07/13 | 1,656 | 1,692 | 1,656 | 1,667 | +10 | +0.6% | 4,200 |
| 2022/07/12 | 1,709 | 1,709 | 1,657 | 1,657 | -52 | -3% | 6,300 |
| 2022/07/11 | 1,624 | 1,709 | 1,624 | 1,709 | +85 | +5.2% | 7,900 |
| 2022/07/08 | 1,674 | 1,686 | 1,620 | 1,624 | -64 | -3.8% | 11,700 |
| 2022/07/07 | 1,670 | 1,707 | 1,661 | 1,688 | +15 | +0.9% | 6,600 |
| 2022/07/06 | 1,674 | 1,689 | 1,673 | 1,673 | -6 | -0.4% | 5,500 |
| 2022/07/05 | 1,678 | 1,722 | 1,678 | 1,679 | +1 | +0.1% | 8,000 |
| 2022/07/04 | 1,607 | 1,678 | 1,607 | 1,678 | +74 | +4.6% | 10,600 |
| 2022/07/01 | 1,618 | 1,623 | 1,570 | 1,604 | -30 | -1.8% | 11,300 |
| 2022/06/30 | 1,626 | 1,647 | 1,602 | 1,634 | +21 | +1.3% | 11,200 |
| 2022/06/29 | 1,645 | 1,665 | 1,601 | 1,613 | -62 | -3.7% | 15,900 |
| 2022/06/28 | 1,654 | 1,675 | 1,645 | 1,675 | +3 | +0.2% | 8,000 |
| 2022/06/27 | 1,660 | 1,681 | 1,654 | 1,672 | +11 | +0.7% | 3,300 |
| 2022/06/24 | 1,644 | 1,674 | 1,643 | 1,661 | +11 | +0.7% | 4,800 |
| 2022/06/23 | 1,590 | 1,675 | 1,590 | 1,650 | +32 | +2% | 13,600 |
| 2022/06/22 | 1,599 | 1,632 | 1,567 | 1,618 | +32 | +2% | 9,400 |
| 2022/06/21 | 1,532 | 1,586 | 1,523 | 1,586 | +64 | +4.2% | 6,900 |
| 2022/06/20 | 1,602 | 1,602 | 1,522 | 1,522 | -109 | -6.7% | 10,600 |
| 2022/06/17 | 1,594 | 1,651 | 1,564 | 1,631 | +20 | +1.2% | 24,300 |
| 2022/06/16 | 1,612 | 1,634 | 1,582 | 1,611 | -11 | -0.7% | 14,400 |
| 2022/06/15 | 1,636 | 1,649 | 1,600 | 1,622 | -14 | -0.9% | 16,700 |
| 2022/06/14 | 1,611 | 1,653 | 1,582 | 1,636 | +23 | +1.4% | 17,200 |
| 2022/06/13 | 1,595 | 1,622 | 1,574 | 1,613 | -5 | -0.3% | 19,000 |
| 2022/06/10 | 1,661 | 1,663 | 1,618 | 1,618 | -79 | -4.7% | 13,700 |
651～
700
件表示中 / 3682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 | 153,400円 | +5.4% | +1.6% | 4.24% | 5.68倍 | 0.34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 |
| 東京産 | 67,900円 | +7.6% | - | 5.30% | 11.06倍 | 0.89倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
| 極東貿 | 154,000円 | +18.0% | +34.5% | 4.55% | 5.40倍 | 0.72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 |
| アステナＨＤ | 46,300円 | +8.6% | -28.7% | 3.89% | 16.99倍 | 0.74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 |
| 明治電機 | 150,300円 | +3.9% | -3.4% | 3.99% | 8.55倍 | 0.57倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
市場注目の銘柄
チャート関連のコラム
