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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 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 |
701～
750
件表示中 / 3766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 | 190,400円 | +7.0% | +2.2% | 3.78% | 7.55倍 | 0.40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 |
| 日電計 | 205,000円 | +2.3% | -4.9% | 4.39% | 7.71倍 | 0.78倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
| 日邦産 | 258,700円 | +1.4% | -7.4% | 3.02% | 16.70倍 | 1.41倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| ＯＵＧ ＨＤ | 412,500円 | -1.5% | -23.6% | 2.47% | 6.75倍 | 0.63倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ニチモウ | 251,800円 | +0.8% | -2.8% | 3.97% | 8.39倍 | 0.69倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
