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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,889 | 1,904 | 1,871 | 1,891 | +19 | +1% | 8,400 |
| 2024/09/05 | 1,874 | 1,918 | 1,868 | 1,872 | +4 | +0.2% | 11,000 |
| 2024/09/04 | 1,890 | 1,900 | 1,860 | 1,868 | -39 | -2% | 8,600 |
| 2024/09/03 | 1,889 | 1,928 | 1,889 | 1,907 | +32 | +1.7% | 7,400 |
| 2024/09/02 | 1,894 | 1,901 | 1,852 | 1,875 | -26 | -1.4% | 7,400 |
| 2024/08/30 | 1,888 | 1,905 | 1,884 | 1,901 | +14 | +0.7% | 5,200 |
| 2024/08/29 | 1,945 | 1,945 | 1,875 | 1,887 | -59 | -3% | 7,000 |
| 2024/08/28 | 1,951 | 1,951 | 1,926 | 1,946 | -14 | -0.7% | 4,500 |
| 2024/08/27 | 1,957 | 1,980 | 1,938 | 1,960 | +6 | +0.3% | 4,600 |
| 2024/08/26 | 1,964 | 1,969 | 1,935 | 1,954 | -27 | -1.4% | 8,500 |
| 2024/08/23 | 1,974 | 2,026 | 1,958 | 1,981 | +24 | +1.2% | 33,300 |
| 2024/08/22 | 1,983 | 1,988 | 1,953 | 1,957 | -4 | -0.2% | 9,300 |
| 2024/08/21 | 1,928 | 1,975 | 1,926 | 1,961 | +32 | +1.7% | 10,600 |
| 2024/08/20 | 1,921 | 1,941 | 1,911 | 1,929 | +25 | +1.3% | 8,200 |
| 2024/08/19 | 1,920 | 1,944 | 1,900 | 1,904 | -17 | -0.9% | 7,400 |
| 2024/08/16 | 1,945 | 1,945 | 1,904 | 1,921 | ±0 | ±0% | 10,800 |
| 2024/08/15 | 1,931 | 1,974 | 1,915 | 1,921 | -13 | -0.7% | 7,600 |
| 2024/08/14 | 1,923 | 1,943 | 1,918 | 1,934 | +11 | +0.6% | 2,300 |
| 2024/08/13 | 1,900 | 1,945 | 1,900 | 1,923 | +22 | +1.2% | 5,800 |
| 2024/08/09 | 1,905 | 1,949 | 1,888 | 1,901 | -4 | -0.2% | 14,100 |
| 2024/08/08 | 1,881 | 1,930 | 1,845 | 1,905 | +18 | +1% | 11,400 |
| 2024/08/07 | 1,887 | 1,946 | 1,865 | 1,887 | +31 | +1.7% | 7,600 |
| 2024/08/06 | 1,921 | 1,961 | 1,828 | 1,856 | +121 | +7% | 11,700 |
| 2024/08/05 | 1,880 | 1,925 | 1,642 | 1,735 | -185 | -9.6% | 19,700 |
| 2024/08/02 | 1,955 | 1,976 | 1,902 | 1,920 | -83 | -4.1% | 13,500 |
| 2024/08/01 | 2,004 | 2,012 | 1,965 | 2,003 | -10 | -0.5% | 8,400 |
| 2024/07/31 | 1,966 | 2,030 | 1,951 | 2,013 | +45 | +2.3% | 11,900 |
| 2024/07/30 | 2,007 | 2,018 | 1,948 | 1,968 | -61 | -3% | 56,400 |
| 2024/07/29 | 2,007 | 2,032 | 2,006 | 2,029 | +19 | +0.9% | 9,600 |
| 2024/07/26 | 1,984 | 2,041 | 1,983 | 2,010 | +22 | +1.1% | 7,300 |
| 2024/07/25 | 1,990 | 2,014 | 1,985 | 1,988 | -4 | -0.2% | 13,700 |
| 2024/07/24 | 1,992 | 2,005 | 1,983 | 1,992 | -15 | -0.7% | 8,100 |
| 2024/07/23 | 2,004 | 2,026 | 1,991 | 2,007 | -5 | -0.2% | 10,500 |
| 2024/07/22 | 2,045 | 2,045 | 1,997 | 2,012 | -33 | -1.6% | 14,300 |
| 2024/07/19 | 2,048 | 2,048 | 2,000 | 2,045 | +2 | +0.1% | 10,900 |
| 2024/07/18 | 2,007 | 2,044 | 2,007 | 2,043 | +24 | +1.2% | 7,800 |
| 2024/07/17 | 1,970 | 2,025 | 1,970 | 2,019 | +49 | +2.5% | 5,700 |
| 2024/07/16 | 1,930 | 2,003 | 1,930 | 1,970 | +40 | +2.1% | 17,400 |
| 2024/07/12 | 1,921 | 1,960 | 1,921 | 1,930 | +9 | +0.5% | 8,600 |
| 2024/07/11 | 1,896 | 1,981 | 1,896 | 1,921 | +26 | +1.4% | 27,200 |
| 2024/07/10 | 1,915 | 1,915 | 1,892 | 1,895 | -20 | -1% | 14,900 |
| 2024/07/09 | 1,979 | 1,979 | 1,915 | 1,915 | -69 | -3.5% | 23,000 |
| 2024/07/08 | 2,015 | 2,015 | 1,974 | 1,984 | -11 | -0.6% | 11,000 |
| 2024/07/05 | 2,009 | 2,009 | 1,975 | 1,995 | +8 | +0.4% | 9,900 |
| 2024/07/04 | 2,000 | 2,000 | 1,985 | 1,987 | -13 | -0.7% | 3,200 |
| 2024/07/03 | 2,032 | 2,032 | 1,981 | 2,000 | -32 | -1.6% | 9,800 |
| 2024/07/02 | 2,005 | 2,035 | 2,005 | 2,032 | +29 | +1.4% | 14,100 |
| 2024/07/01 | 2,014 | 2,015 | 1,979 | 2,003 | -5 | -0.2% | 14,000 |
| 2024/06/28 | 2,008 | 2,011 | 1,973 | 2,008 | +14 | +0.7% | 24,400 |
| 2024/06/27 | 1,890 | 2,039 | 1,889 | 1,994 | +101 | +5.3% | 81,500 |
51～
100
件表示中 / 3585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 | 158,500円 | +5.4% | +1.6% | 4.10% | 5.88倍 | 0.36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 |
| アステナＨＤ | 49,400円 | +10.6% | +46.7% | 3.64% | 16.57倍 | 0.69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 |
| 三谷産 | 32,000円 | +5.4% | -9.9% | 2.81% | 11.26倍 | 0.42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 |
| 日邦産 | 207,300円 | +0.2% | -9.3% | 3.67% | 13.53倍 | 1.19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 |
| Ｂガレージ | 145,000円 | +13.9% | +5.6% | 0.97% | 15.12倍 | 2.63倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
