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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 2,071 | 2,071 | 2,018 | 2,056 | -14 | -0.7% | 5,500 |
| 2022/03/24 | 2,031 | 2,070 | 2,009 | 2,070 | +10 | +0.5% | 9,900 |
| 2022/03/23 | 2,054 | 2,060 | 2,022 | 2,060 | +47 | +2.3% | 15,600 |
| 2022/03/22 | 2,033 | 2,041 | 1,995 | 2,013 | -33 | -1.6% | 13,400 |
| 2022/03/18 | 1,972 | 2,046 | 1,965 | 2,046 | +79 | +4% | 15,500 |
| 2022/03/17 | 1,928 | 1,971 | 1,921 | 1,967 | +55 | +2.9% | 17,500 |
| 2022/03/16 | 1,916 | 1,916 | 1,886 | 1,912 | -10 | -0.5% | 8,100 |
| 2022/03/15 | 1,911 | 1,922 | 1,894 | 1,922 | -1 | -0.1% | 7,000 |
| 2022/03/14 | 1,921 | 1,935 | 1,902 | 1,923 | +12 | +0.6% | 5,600 |
| 2022/03/11 | 1,877 | 1,920 | 1,873 | 1,911 | -6 | -0.3% | 14,900 |
| 2022/03/10 | 1,860 | 1,931 | 1,860 | 1,917 | +78 | +4.2% | 14,600 |
| 2022/03/09 | 1,902 | 1,913 | 1,839 | 1,839 | -77 | -4% | 14,700 |
| 2022/03/08 | 1,856 | 1,969 | 1,856 | 1,916 | +24 | +1.3% | 20,400 |
| 2022/03/07 | 1,928 | 1,928 | 1,852 | 1,892 | -38 | -2% | 14,400 |
| 2022/03/04 | 1,980 | 1,980 | 1,920 | 1,930 | -50 | -2.5% | 12,700 |
| 2022/03/03 | 1,947 | 1,982 | 1,920 | 1,980 | +58 | +3% | 23,100 |
| 2022/03/02 | 1,878 | 1,935 | 1,873 | 1,922 | +40 | +2.1% | 15,400 |
| 2022/03/01 | 1,881 | 1,909 | 1,858 | 1,882 | +17 | +0.9% | 16,700 |
| 2022/02/28 | 1,846 | 1,870 | 1,817 | 1,865 | +47 | +2.6% | 15,800 |
| 2022/02/25 | 1,830 | 1,856 | 1,818 | 1,818 | -28 | -1.5% | 8,100 |
| 2022/02/24 | 1,794 | 1,846 | 1,772 | 1,846 | +56 | +3.1% | 16,600 |
| 2022/02/22 | 1,819 | 1,819 | 1,775 | 1,790 | -48 | -2.6% | 8,000 |
| 2022/02/21 | 1,854 | 1,854 | 1,822 | 1,838 | -16 | -0.9% | 8,000 |
| 2022/02/18 | 1,862 | 1,884 | 1,844 | 1,854 | -34 | -1.8% | 8,700 |
| 2022/02/17 | 1,950 | 1,952 | 1,880 | 1,888 | -52 | -2.7% | 7,500 |
| 2022/02/16 | 1,898 | 1,953 | 1,898 | 1,940 | +42 | +2.2% | 13,200 |
| 2022/02/15 | 1,997 | 2,000 | 1,886 | 1,898 | +49 | +2.7% | 26,500 |
| 2022/02/14 | 1,848 | 1,909 | 1,840 | 1,849 | +12 | +0.7% | 27,400 |
| 2022/02/10 | 1,840 | 1,840 | 1,811 | 1,837 | -6 | -0.3% | 6,400 |
| 2022/02/09 | 1,797 | 1,843 | 1,797 | 1,843 | +39 | +2.2% | 9,100 |
| 2022/02/08 | 1,816 | 1,837 | 1,804 | 1,804 | -1 | -0.1% | 6,300 |
| 2022/02/07 | 1,789 | 1,829 | 1,789 | 1,805 | +16 | +0.9% | 10,200 |
| 2022/02/04 | 1,750 | 1,805 | 1,740 | 1,789 | +39 | +2.2% | 10,100 |
| 2022/02/03 | 1,770 | 1,782 | 1,750 | 1,750 | -36 | -2% | 5,800 |
| 2022/02/02 | 1,729 | 1,794 | 1,729 | 1,786 | +57 | +3.3% | 5,700 |
| 2022/02/01 | 1,753 | 1,759 | 1,725 | 1,729 | -24 | -1.4% | 6,700 |
| 2022/01/31 | 1,719 | 1,758 | 1,701 | 1,753 | +48 | +2.8% | 9,100 |
| 2022/01/28 | 1,667 | 1,705 | 1,655 | 1,705 | +64 | +3.9% | 13,300 |
| 2022/01/27 | 1,724 | 1,725 | 1,641 | 1,641 | -75 | -4.4% | 26,500 |
| 2022/01/26 | 1,760 | 1,770 | 1,715 | 1,716 | -28 | -1.6% | 11,100 |
| 2022/01/25 | 1,748 | 1,755 | 1,730 | 1,744 | -26 | -1.5% | 12,300 |
| 2022/01/24 | 1,718 | 1,773 | 1,699 | 1,770 | +62 | +3.6% | 11,800 |
| 2022/01/21 | 1,714 | 1,736 | 1,700 | 1,708 | -6 | -0.4% | 10,400 |
| 2022/01/20 | 1,715 | 1,749 | 1,706 | 1,714 | -1 | -0.1% | 10,300 |
| 2022/01/19 | 1,727 | 1,765 | 1,713 | 1,715 | -12 | -0.7% | 13,600 |
| 2022/01/18 | 1,810 | 1,811 | 1,727 | 1,727 | -63 | -3.5% | 17,100 |
| 2022/01/17 | 1,843 | 1,847 | 1,774 | 1,790 | -24 | -1.3% | 16,500 |
| 2022/01/14 | 1,798 | 1,835 | 1,792 | 1,814 | +22 | +1.2% | 27,000 |
| 2022/01/13 | 1,775 | 1,807 | 1,759 | 1,792 | +22 | +1.2% | 9,600 |
| 2022/01/12 | 1,775 | 1,785 | 1,767 | 1,770 | +11 | +0.6% | 7,300 |
751～
800
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
