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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,884 | 1,894 | 1,878 | 1,893 | +8 | +0.4% | 3,700 |
| 2024/06/25 | 1,849 | 1,896 | 1,849 | 1,885 | +28 | +1.5% | 10,200 |
| 2024/06/24 | 1,873 | 1,879 | 1,857 | 1,857 | +9 | +0.5% | 8,300 |
| 2024/06/21 | 1,840 | 1,855 | 1,826 | 1,848 | +25 | +1.4% | 8,100 |
| 2024/06/20 | 1,825 | 1,844 | 1,823 | 1,823 | +1 | +0.1% | 4,400 |
| 2024/06/19 | 1,840 | 1,840 | 1,820 | 1,822 | -19 | -1% | 1,200 |
| 2024/06/18 | 1,860 | 1,879 | 1,841 | 1,841 | -19 | -1% | 4,100 |
| 2024/06/17 | 1,862 | 1,870 | 1,842 | 1,860 | -8 | -0.4% | 1,400 |
| 2024/06/14 | 1,823 | 1,868 | 1,808 | 1,868 | +62 | +3.4% | 7,200 |
| 2024/06/13 | 1,878 | 1,878 | 1,806 | 1,806 | -58 | -3.1% | 4,800 |
| 2024/06/12 | 1,810 | 1,873 | 1,790 | 1,864 | +59 | +3.3% | 7,200 |
| 2024/06/11 | 1,822 | 1,846 | 1,805 | 1,805 | -17 | -0.9% | 3,000 |
| 2024/06/10 | 1,825 | 1,843 | 1,818 | 1,822 | -1 | -0.1% | 2,300 |
| 2024/06/07 | 1,832 | 1,834 | 1,775 | 1,823 | -9 | -0.5% | 5,400 |
| 2024/06/06 | 1,877 | 1,877 | 1,830 | 1,832 | -45 | -2.4% | 4,600 |
| 2024/06/05 | 1,875 | 1,895 | 1,875 | 1,877 | -18 | -0.9% | 1,500 |
| 2024/06/04 | 1,909 | 1,909 | 1,878 | 1,895 | -14 | -0.7% | 7,800 |
| 2024/06/03 | 1,919 | 1,930 | 1,909 | 1,909 | -11 | -0.6% | 2,900 |
| 2024/05/31 | 1,877 | 1,920 | 1,877 | 1,920 | +43 | +2.3% | 8,900 |
| 2024/05/30 | 1,800 | 1,880 | 1,800 | 1,877 | +74 | +4.1% | 12,100 |
| 2024/05/29 | 1,853 | 1,859 | 1,800 | 1,803 | -55 | -3% | 7,300 |
| 2024/05/28 | 1,851 | 1,876 | 1,851 | 1,858 | -18 | -1% | 4,800 |
| 2024/05/27 | 1,894 | 1,906 | 1,876 | 1,876 | -17 | -0.9% | 3,100 |
| 2024/05/24 | 1,881 | 1,910 | 1,874 | 1,893 | -5 | -0.3% | 6,800 |
| 2024/05/23 | 1,904 | 1,904 | 1,874 | 1,898 | +12 | +0.6% | 6,800 |
| 2024/05/22 | 1,953 | 1,953 | 1,858 | 1,886 | -27 | -1.4% | 21,100 |
| 2024/05/21 | 1,900 | 1,926 | 1,874 | 1,913 | +33 | +1.8% | 12,200 |
| 2024/05/20 | 1,804 | 1,885 | 1,804 | 1,880 | +58 | +3.2% | 22,800 |
| 2024/05/17 | 1,801 | 1,839 | 1,797 | 1,822 | +21 | +1.2% | 5,200 |
| 2024/05/16 | 1,826 | 1,826 | 1,780 | 1,801 | +1 | +0.1% | 5,200 |
| 2024/05/15 | 1,810 | 1,832 | 1,789 | 1,800 | -33 | -1.8% | 7,900 |
| 2024/05/14 | 1,761 | 1,850 | 1,761 | 1,833 | +51 | +2.9% | 52,400 |
| 2024/05/13 | 1,773 | 1,792 | 1,761 | 1,782 | -5 | -0.3% | 2,000 |
| 2024/05/10 | 1,801 | 1,801 | 1,785 | 1,787 | -14 | -0.8% | 1,500 |
| 2024/05/09 | 1,766 | 1,810 | 1,763 | 1,801 | +48 | +2.7% | 4,500 |
| 2024/05/08 | 1,795 | 1,795 | 1,750 | 1,753 | -42 | -2.3% | 6,600 |
| 2024/05/07 | 1,780 | 1,795 | 1,755 | 1,795 | +28 | +1.6% | 3,300 |
| 2024/05/02 | 1,796 | 1,796 | 1,710 | 1,767 | -27 | -1.5% | 6,700 |
| 2024/05/01 | 1,725 | 1,850 | 1,725 | 1,794 | +57 | +3.3% | 20,300 |
| 2024/04/30 | 1,739 | 1,759 | 1,719 | 1,737 | -5 | -0.3% | 5,400 |
| 2024/04/26 | 1,741 | 1,779 | 1,712 | 1,742 | -26 | -1.5% | 67,900 |
| 2024/04/25 | 1,786 | 1,801 | 1,736 | 1,768 | +7 | +0.4% | 10,700 |
| 2024/04/24 | 1,733 | 1,768 | 1,728 | 1,761 | +28 | +1.6% | 7,800 |
| 2024/04/23 | 1,748 | 1,760 | 1,721 | 1,733 | -5 | -0.3% | 6,300 |
| 2024/04/22 | 1,779 | 1,779 | 1,704 | 1,738 | +28 | +1.6% | 11,600 |
| 2024/04/19 | 1,740 | 1,740 | 1,664 | 1,710 | -21 | -1.2% | 15,800 |
| 2024/04/18 | 1,670 | 1,731 | 1,663 | 1,731 | +66 | +4% | 9,100 |
| 2024/04/17 | 1,726 | 1,749 | 1,663 | 1,665 | -51 | -3% | 11,000 |
| 2024/04/16 | 1,752 | 1,769 | 1,706 | 1,716 | -45 | -2.6% | 10,500 |
| 2024/04/15 | 1,770 | 1,796 | 1,761 | 1,761 | -25 | -1.4% | 8,700 |
101～
150
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
