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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/11 | 1,755 | 1,772 | 1,730 | 1,759 | +21 | +1.2% | 9,400 |
| 2022/01/07 | 1,736 | 1,755 | 1,720 | 1,738 | +2 | +0.1% | 11,500 |
| 2022/01/06 | 1,771 | 1,789 | 1,736 | 1,736 | -65 | -3.6% | 17,000 |
| 2022/01/05 | 1,766 | 1,810 | 1,766 | 1,801 | +73 | +4.2% | 20,600 |
| 2022/01/04 | 1,716 | 1,729 | 1,683 | 1,728 | +38 | +2.2% | 8,400 |
| 2021/12/30 | 1,726 | 1,726 | 1,690 | 1,690 | -36 | -2.1% | 4,500 |
| 2021/12/29 | 1,701 | 1,740 | 1,701 | 1,726 | +14 | +0.8% | 10,900 |
| 2021/12/28 | 1,695 | 1,714 | 1,695 | 1,712 | +17 | +1% | 6,200 |
| 2021/12/27 | 1,700 | 1,711 | 1,687 | 1,695 | -10 | -0.6% | 3,500 |
| 2021/12/24 | 1,736 | 1,738 | 1,695 | 1,705 | -19 | -1.1% | 6,300 |
| 2021/12/23 | 1,631 | 1,732 | 1,631 | 1,724 | +93 | +5.7% | 25,400 |
| 2021/12/22 | 1,647 | 1,647 | 1,621 | 1,631 | -16 | -1% | 9,700 |
| 2021/12/21 | 1,652 | 1,658 | 1,625 | 1,647 | ±0 | ±0% | 11,900 |
| 2021/12/20 | 1,718 | 1,718 | 1,647 | 1,647 | -75 | -4.4% | 14,200 |
| 2021/12/17 | 1,715 | 1,738 | 1,712 | 1,722 | -3 | -0.2% | 9,000 |
851～
900
件表示中 / 3767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 | 190,500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 | 204,600円 | +2.3% | -4.9% | 4.40% | 7.70倍 | 0.77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 | 263,200円 | +1.4% | -7.4% | 2.96% | 16.99倍 | 1.44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 | 251,900円 | +0.8% | -2.8% | 3.97% | 8.40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
