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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,658 | 1,706 | 1,641 | 1,697 | +39 | +2.4% | 12,500 |
| 2022/06/08 | 1,650 | 1,679 | 1,650 | 1,658 | -15 | -0.9% | 9,400 |
| 2022/06/07 | 1,665 | 1,688 | 1,665 | 1,673 | ±0 | ±0% | 6,400 |
| 2022/06/06 | 1,624 | 1,678 | 1,620 | 1,673 | +26 | +1.6% | 8,900 |
| 2022/06/03 | 1,645 | 1,650 | 1,617 | 1,647 | +3 | +0.2% | 9,100 |
| 2022/06/02 | 1,675 | 1,675 | 1,641 | 1,644 | -31 | -1.9% | 4,500 |
| 2022/06/01 | 1,648 | 1,675 | 1,608 | 1,675 | +11 | +0.7% | 7,100 |
| 2022/05/31 | 1,656 | 1,671 | 1,647 | 1,664 | +4 | +0.2% | 10,000 |
| 2022/05/30 | 1,670 | 1,687 | 1,660 | 1,660 | -32 | -1.9% | 23,700 |
| 2022/05/27 | 1,666 | 1,696 | 1,641 | 1,692 | +26 | +1.6% | 13,300 |
| 2022/05/26 | 1,711 | 1,717 | 1,658 | 1,666 | -51 | -3% | 8,100 |
| 2022/05/25 | 1,693 | 1,733 | 1,692 | 1,717 | +24 | +1.4% | 8,100 |
| 2022/05/24 | 1,698 | 1,707 | 1,663 | 1,693 | -5 | -0.3% | 13,800 |
| 2022/05/23 | 1,700 | 1,720 | 1,677 | 1,698 | -2 | -0.1% | 11,700 |
| 2022/05/20 | 1,643 | 1,700 | 1,634 | 1,700 | +38 | +2.3% | 10,500 |
| 2022/05/19 | 1,652 | 1,670 | 1,600 | 1,662 | -8 | -0.5% | 16,800 |
| 2022/05/18 | 1,684 | 1,699 | 1,665 | 1,670 | -30 | -1.8% | 13,600 |
| 2022/05/17 | 1,677 | 1,700 | 1,677 | 1,700 | -1 | -0.1% | 3,500 |
| 2022/05/16 | 1,700 | 1,701 | 1,664 | 1,701 | -7 | -0.4% | 12,100 |
| 2022/05/13 | 1,675 | 1,753 | 1,653 | 1,708 | +33 | +2% | 18,300 |
| 2022/05/12 | 1,732 | 1,764 | 1,674 | 1,675 | -177 | -9.6% | 25,600 |
| 2022/05/11 | 1,886 | 1,886 | 1,849 | 1,852 | -34 | -1.8% | 13,700 |
| 2022/05/10 | 1,818 | 1,941 | 1,798 | 1,886 | +68 | +3.7% | 20,400 |
| 2022/05/09 | 1,889 | 1,889 | 1,818 | 1,818 | -79 | -4.2% | 10,100 |
| 2022/05/06 | 1,891 | 1,950 | 1,872 | 1,897 | +24 | +1.3% | 15,300 |
| 2022/05/02 | 1,897 | 1,897 | 1,844 | 1,873 | -20 | -1.1% | 8,700 |
| 2022/04/28 | 1,808 | 1,893 | 1,790 | 1,893 | +100 | +5.6% | 10,600 |
| 2022/04/27 | 1,863 | 1,919 | 1,793 | 1,793 | -71 | -3.8% | 25,200 |
| 2022/04/26 | 1,890 | 1,890 | 1,858 | 1,864 | -1 | -0.1% | 6,800 |
| 2022/04/25 | 1,863 | 1,885 | 1,859 | 1,865 | -38 | -2% | 6,300 |
| 2022/04/22 | 1,914 | 1,914 | 1,893 | 1,903 | -38 | -2% | 4,300 |
| 2022/04/21 | 1,889 | 1,941 | 1,889 | 1,941 | +36 | +1.9% | 8,000 |
| 2022/04/20 | 1,922 | 1,932 | 1,860 | 1,905 | +1 | +0.1% | 15,500 |
| 2022/04/19 | 1,824 | 1,907 | 1,817 | 1,904 | +93 | +5.1% | 11,600 |
| 2022/04/18 | 1,811 | 1,823 | 1,769 | 1,811 | -20 | -1.1% | 8,000 |
| 2022/04/15 | 1,870 | 1,870 | 1,823 | 1,831 | -35 | -1.9% | 9,100 |
| 2022/04/14 | 1,842 | 1,872 | 1,826 | 1,866 | +37 | +2% | 7,200 |
| 2022/04/13 | 1,809 | 1,844 | 1,801 | 1,829 | +20 | +1.1% | 20,400 |
| 2022/04/12 | 1,888 | 1,888 | 1,809 | 1,809 | -95 | -5% | 13,500 |
| 2022/04/11 | 1,863 | 1,944 | 1,863 | 1,904 | +53 | +2.9% | 22,800 |
| 2022/04/08 | 1,811 | 1,868 | 1,800 | 1,851 | +28 | +1.5% | 18,500 |
| 2022/04/07 | 1,870 | 1,870 | 1,800 | 1,823 | -67 | -3.5% | 14,000 |
| 2022/04/06 | 1,901 | 1,902 | 1,872 | 1,890 | -29 | -1.5% | 7,500 |
| 2022/04/05 | 1,970 | 1,970 | 1,910 | 1,919 | -51 | -2.6% | 9,500 |
| 2022/04/04 | 1,955 | 1,981 | 1,951 | 1,970 | +34 | +1.8% | 5,500 |
| 2022/04/01 | 1,967 | 1,967 | 1,922 | 1,936 | -20 | -1% | 8,800 |
| 2022/03/31 | 1,960 | 2,016 | 1,956 | 1,956 | -35 | -1.8% | 12,800 |
| 2022/03/30 | 2,009 | 2,035 | 1,975 | 1,991 | -58 | -2.8% | 16,700 |
| 2022/03/29 | 2,044 | 2,054 | 2,010 | 2,049 | ±0 | ±0% | 12,200 |
| 2022/03/28 | 2,046 | 2,076 | 2,031 | 2,049 | -7 | -0.3% | 7,100 |
701～
750
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 | 153,900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
