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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,429 | 1,448 | 1,429 | 1,446 | +10 | +0.7% | 6,800 |
| 2018/05/07 | 1,428 | 1,436 | 1,415 | 1,436 | +9 | +0.6% | 3,500 |
| 2018/05/02 | 1,410 | 1,433 | 1,410 | 1,427 | +8 | +0.6% | 24,700 |
| 2018/05/01 | 1,464 | 1,464 | 1,416 | 1,419 | -56 | -3.8% | 9,800 |
| 2018/04/27 | 1,479 | 1,479 | 1,455 | 1,475 | ±0 | ±0% | 5,400 |
| 2018/04/26 | 1,477 | 1,479 | 1,468 | 1,475 | +1 | +0.1% | 6,900 |
| 2018/04/25 | 1,464 | 1,475 | 1,458 | 1,474 | -2 | -0.1% | 4,300 |
| 2018/04/24 | 1,478 | 1,478 | 1,470 | 1,476 | +9 | +0.6% | 5,500 |
| 2018/04/23 | 1,475 | 1,475 | 1,463 | 1,467 | -7 | -0.5% | 2,300 |
| 2018/04/20 | 1,471 | 1,476 | 1,469 | 1,474 | +2 | +0.1% | 5,000 |
| 2018/04/19 | 1,476 | 1,476 | 1,462 | 1,472 | ±0 | ±0% | 5,500 |
| 2018/04/18 | 1,467 | 1,475 | 1,463 | 1,472 | +14 | +1% | 2,600 |
| 2018/04/17 | 1,475 | 1,475 | 1,453 | 1,458 | -6 | -0.4% | 3,200 |
| 2018/04/16 | 1,457 | 1,470 | 1,450 | 1,464 | +7 | +0.5% | 4,500 |
| 2018/04/13 | 1,460 | 1,461 | 1,452 | 1,457 | -3 | -0.2% | 5,500 |
| 2018/04/12 | 1,465 | 1,470 | 1,456 | 1,460 | -6 | -0.4% | 4,100 |
| 2018/04/11 | 1,474 | 1,474 | 1,458 | 1,466 | -8 | -0.5% | 3,000 |
| 2018/04/10 | 1,462 | 1,479 | 1,452 | 1,474 | +12 | +0.8% | 4,500 |
| 2018/04/09 | 1,459 | 1,464 | 1,453 | 1,462 | -5 | -0.3% | 3,100 |
| 2018/04/06 | 1,468 | 1,477 | 1,459 | 1,467 | ±0 | ±0% | 4,100 |
| 2018/04/05 | 1,449 | 1,480 | 1,449 | 1,467 | +18 | +1.2% | 8,200 |
| 2018/04/04 | 1,418 | 1,450 | 1,418 | 1,449 | +33 | +2.3% | 5,300 |
| 2018/04/03 | 1,411 | 1,427 | 1,411 | 1,416 | -3 | -0.2% | 4,800 |
| 2018/04/02 | 1,443 | 1,443 | 1,412 | 1,419 | -24 | -1.7% | 3,200 |
| 2018/03/30 | 1,445 | 1,445 | 1,410 | 1,443 | -2 | -0.1% | 7,900 |
| 2018/03/29 | 1,429 | 1,448 | 1,417 | 1,445 | +26 | +1.8% | 7,600 |
| 2018/03/28 | 1,438 | 1,438 | 1,412 | 1,419 | -41 | -2.8% | 6,200 |
| 2018/03/27 | 1,417 | 1,463 | 1,417 | 1,460 | +75 | +5.4% | 16,600 |
| 2018/03/26 | 1,391 | 1,399 | 1,382 | 1,385 | -6 | -0.4% | 15,100 |
| 2018/03/23 | 1,427 | 1,427 | 1,391 | 1,391 | -47 | -3.3% | 12,700 |
| 2018/03/22 | 1,424 | 1,440 | 1,424 | 1,438 | -6 | -0.4% | 7,400 |
| 2018/03/20 | 1,425 | 1,444 | 1,424 | 1,444 | +20 | +1.4% | 5,200 |
| 2018/03/19 | 1,423 | 1,424 | 1,408 | 1,424 | +6 | +0.4% | 7,800 |
| 2018/03/16 | 1,444 | 1,444 | 1,418 | 1,418 | -15 | -1% | 9,000 |
| 2018/03/15 | 1,458 | 1,458 | 1,432 | 1,433 | -11 | -0.8% | 4,000 |
| 2018/03/14 | 1,431 | 1,444 | 1,431 | 1,444 | +13 | +0.9% | 4,000 |
| 2018/03/13 | 1,421 | 1,440 | 1,421 | 1,431 | +10 | +0.7% | 7,900 |
| 2018/03/12 | 1,420 | 1,427 | 1,415 | 1,421 | +15 | +1.1% | 4,100 |
| 2018/03/09 | 1,418 | 1,421 | 1,397 | 1,406 | +1 | +0.1% | 9,800 |
| 2018/03/08 | 1,404 | 1,411 | 1,399 | 1,405 | +4 | +0.3% | 3,900 |
| 2018/03/07 | 1,406 | 1,416 | 1,401 | 1,401 | -11 | -0.8% | 6,100 |
| 2018/03/06 | 1,400 | 1,428 | 1,400 | 1,412 | +16 | +1.1% | 6,000 |
| 2018/03/05 | 1,410 | 1,410 | 1,390 | 1,396 | -15 | -1.1% | 8,000 |
| 2018/03/02 | 1,408 | 1,421 | 1,400 | 1,411 | -1 | -0.1% | 11,600 |
| 2018/03/01 | 1,432 | 1,445 | 1,412 | 1,412 | -36 | -2.5% | 8,600 |
| 2018/02/28 | 1,454 | 1,465 | 1,441 | 1,448 | -7 | -0.5% | 8,900 |
| 2018/02/27 | 1,460 | 1,463 | 1,451 | 1,455 | -3 | -0.2% | 7,600 |
| 2018/02/26 | 1,453 | 1,463 | 1,448 | 1,458 | +18 | +1.3% | 4,400 |
| 2018/02/23 | 1,408 | 1,440 | 1,408 | 1,440 | +23 | +1.6% | 3,400 |
| 2018/02/22 | 1,440 | 1,448 | 1,410 | 1,417 | -29 | -2% | 8,100 |
1601～
1650
件表示中 / 3586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 | 49,200円 | +10.6% | +46.7% | 3.66% | 16.50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 | 208,400円 | +0.2% | -9.3% | 3.65% | 13.60倍 | 1.20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 |
| 尾家産業 | 199,600円 | +6.6% | +7.5% | 4.51% | 6.81倍 | 1.22倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
市場注目の銘柄
チャート関連のコラム
