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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,542 | 1,542 | 1,518 | 1,530 | -12 | -0.8% | 8,900 |
| 2024/03/01 | 1,546 | 1,559 | 1,531 | 1,542 | -1 | -0.1% | 2,300 |
| 2024/02/29 | 1,567 | 1,567 | 1,537 | 1,543 | -18 | -1.2% | 7,200 |
| 2024/02/28 | 1,564 | 1,589 | 1,558 | 1,561 | -13 | -0.8% | 6,100 |
| 2024/02/27 | 1,585 | 1,591 | 1,562 | 1,574 | -13 | -0.8% | 7,600 |
| 2024/02/26 | 1,634 | 1,635 | 1,586 | 1,587 | -40 | -2.5% | 5,700 |
| 2024/02/22 | 1,650 | 1,650 | 1,621 | 1,627 | +9 | +0.6% | 6,900 |
| 2024/02/21 | 1,615 | 1,618 | 1,589 | 1,618 | +18 | +1.1% | 9,000 |
| 2024/02/20 | 1,601 | 1,616 | 1,585 | 1,600 | -1 | -0.1% | 4,700 |
| 2024/02/19 | 1,566 | 1,610 | 1,560 | 1,601 | +35 | +2.2% | 5,500 |
| 2024/02/16 | 1,566 | 1,568 | 1,543 | 1,566 | +16 | +1% | 5,300 |
| 2024/02/15 | 1,552 | 1,571 | 1,525 | 1,550 | -10 | -0.6% | 14,100 |
| 2024/02/14 | 1,603 | 1,621 | 1,560 | 1,560 | -68 | -4.2% | 10,000 |
| 2024/02/13 | 1,598 | 1,628 | 1,598 | 1,628 | +42 | +2.6% | 7,300 |
| 2024/02/09 | 1,584 | 1,600 | 1,584 | 1,586 | -15 | -0.9% | 2,000 |
| 2024/02/08 | 1,588 | 1,604 | 1,580 | 1,601 | +14 | +0.9% | 4,900 |
| 2024/02/07 | 1,577 | 1,598 | 1,577 | 1,587 | +20 | +1.3% | 4,500 |
| 2024/02/06 | 1,608 | 1,609 | 1,567 | 1,567 | -58 | -3.6% | 7,000 |
| 2024/02/05 | 1,596 | 1,625 | 1,596 | 1,625 | +29 | +1.8% | 2,900 |
| 2024/02/02 | 1,606 | 1,639 | 1,592 | 1,596 | -9 | -0.6% | 4,800 |
| 2024/02/01 | 1,624 | 1,625 | 1,603 | 1,605 | -19 | -1.2% | 6,800 |
| 2024/01/31 | 1,607 | 1,635 | 1,607 | 1,624 | +29 | +1.8% | 6,200 |
| 2024/01/30 | 1,610 | 1,610 | 1,580 | 1,595 | -9 | -0.6% | 43,900 |
| 2024/01/29 | 1,565 | 1,614 | 1,564 | 1,604 | +42 | +2.7% | 10,200 |
| 2024/01/26 | 1,576 | 1,578 | 1,555 | 1,562 | -17 | -1.1% | 11,300 |
| 2024/01/25 | 1,607 | 1,619 | 1,579 | 1,579 | -9 | -0.6% | 9,200 |
| 2024/01/24 | 1,596 | 1,602 | 1,582 | 1,588 | -13 | -0.8% | 8,000 |
| 2024/01/23 | 1,630 | 1,630 | 1,600 | 1,601 | -19 | -1.2% | 10,200 |
| 2024/01/22 | 1,639 | 1,639 | 1,612 | 1,620 | +15 | +0.9% | 11,500 |
| 2024/01/19 | 1,598 | 1,605 | 1,561 | 1,605 | +35 | +2.2% | 12,300 |
| 2024/01/18 | 1,606 | 1,622 | 1,570 | 1,570 | -30 | -1.9% | 8,700 |
| 2024/01/17 | 1,620 | 1,664 | 1,600 | 1,600 | -14 | -0.9% | 11,100 |
| 2024/01/16 | 1,643 | 1,650 | 1,604 | 1,614 | -28 | -1.7% | 11,700 |
| 2024/01/15 | 1,647 | 1,665 | 1,624 | 1,642 | -5 | -0.3% | 11,100 |
| 2024/01/12 | 1,688 | 1,688 | 1,632 | 1,647 | -51 | -3% | 16,100 |
| 2024/01/11 | 1,700 | 1,722 | 1,681 | 1,698 | +10 | +0.6% | 7,300 |
| 2024/01/10 | 1,709 | 1,712 | 1,688 | 1,688 | -21 | -1.2% | 4,300 |
| 2024/01/09 | 1,708 | 1,730 | 1,701 | 1,709 | +1 | +0.1% | 2,400 |
| 2024/01/05 | 1,699 | 1,733 | 1,695 | 1,708 | -8 | -0.5% | 6,900 |
| 2024/01/04 | 1,709 | 1,717 | 1,659 | 1,716 | +15 | +0.9% | 6,000 |
| 2023/12/29 | 1,658 | 1,705 | 1,617 | 1,701 | +43 | +2.6% | 7,300 |
| 2023/12/28 | 1,690 | 1,717 | 1,622 | 1,658 | -45 | -2.6% | 11,900 |
| 2023/12/27 | 1,676 | 1,703 | 1,676 | 1,703 | +29 | +1.7% | 7,700 |
| 2023/12/26 | 1,663 | 1,689 | 1,656 | 1,674 | +22 | +1.3% | 6,500 |
| 2023/12/25 | 1,604 | 1,659 | 1,604 | 1,652 | +48 | +3% | 7,100 |
| 2023/12/22 | 1,606 | 1,617 | 1,571 | 1,604 | +23 | +1.5% | 13,500 |
| 2023/12/21 | 1,602 | 1,602 | 1,565 | 1,581 | +19 | +1.2% | 12,300 |
| 2023/12/20 | 1,569 | 1,569 | 1,542 | 1,562 | +9 | +0.6% | 5,000 |
| 2023/12/19 | 1,556 | 1,559 | 1,538 | 1,553 | +3 | +0.2% | 4,400 |
| 2023/12/18 | 1,563 | 1,571 | 1,542 | 1,550 | -16 | -1% | 3,900 |
51～
100
件表示中 / 3457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 | 182,200円 | +5.4% | +1.6% | 3.57% | 6.72倍 | 0.41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 |
| オーハシテクニカ | 166,300円 | +4.6% | +25.5% | 4.09% | 12.19倍 | 0.60倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| ナガホリ | 133,200円 | -3.8% | -27.9% | 0.75% | 51.07倍 | 1.61倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| グローセル | 74,700円 | - | - | - | - | 0.83倍 |
|
半導体商社。０９年に２社合併。車載向けルネサス製品が柱。マクニカＨＤがＴＯＢで上場廃止へ |
| 三谷産 | 35,200円 | +5.4% | -9.9% | 2.56% | 12.39倍 | 0.46倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
市場注目の銘柄
チャート関連のコラム
