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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 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 |
801～
850
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
