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 |
---|---|---|---|---|---|---|---|
2019/01/08 | 903 | 913 | 880 | 913 | +11 | +1.2% | 8,300 |
2019/01/07 | 896 | 908 | 891 | 902 | +14 | +1.6% | 9,700 |
2019/01/04 | 860 | 897 | 854 | 888 | +12 | +1.4% | 8,400 |
2018/12/28 | 866 | 895 | 866 | 876 | +10 | +1.2% | 11,400 |
2018/12/27 | 826 | 869 | 825 | 866 | +55 | +6.8% | 11,500 |
2018/12/26 | 813 | 824 | 805 | 811 | +13 | +1.6% | 10,500 |
2018/12/25 | 840 | 851 | 792 | 798 | -86 | -9.7% | 47,300 |
2018/12/21 | 939 | 942 | 878 | 884 | -69 | -7.2% | 22,700 |
2018/12/20 | 986 | 986 | 953 | 953 | -44 | -4.4% | 18,500 |
2018/12/19 | 998 | 1,007 | 994 | 997 | -11 | -1.1% | 6,900 |
2018/12/18 | 1,012 | 1,012 | 1,004 | 1,008 | -4 | -0.4% | 10,600 |
2018/12/17 | 1,025 | 1,029 | 1,010 | 1,012 | -10 | -1% | 12,200 |
2018/12/14 | 1,033 | 1,033 | 1,022 | 1,022 | -19 | -1.8% | 13,700 |
2018/12/13 | 1,035 | 1,050 | 1,029 | 1,041 | +8 | +0.8% | 18,200 |
2018/12/12 | 1,022 | 1,044 | 1,022 | 1,033 | +13 | +1.3% | 14,300 |
2018/12/11 | 1,068 | 1,083 | 1,020 | 1,020 | -46 | -4.3% | 6,100 |
2018/12/10 | 1,073 | 1,082 | 1,053 | 1,066 | -31 | -2.8% | 14,300 |
2018/12/07 | 1,102 | 1,102 | 1,097 | 1,097 | -5 | -0.5% | 7,500 |
2018/12/06 | 1,114 | 1,114 | 1,100 | 1,102 | -6 | -0.5% | 11,500 |
2018/12/05 | 1,116 | 1,116 | 1,107 | 1,108 | -10 | -0.9% | 7,100 |
2018/12/04 | 1,133 | 1,133 | 1,116 | 1,118 | -24 | -2.1% | 4,500 |
2018/12/03 | 1,131 | 1,142 | 1,129 | 1,142 | +9 | +0.8% | 7,900 |
2018/11/30 | 1,134 | 1,135 | 1,123 | 1,133 | +5 | +0.4% | 5,700 |
2018/11/29 | 1,138 | 1,138 | 1,126 | 1,128 | +2 | +0.2% | 4,400 |
2018/11/28 | 1,118 | 1,130 | 1,118 | 1,126 | +13 | +1.2% | 6,700 |
2018/11/27 | 1,128 | 1,128 | 1,106 | 1,113 | +1 | +0.1% | 6,700 |
2018/11/26 | 1,120 | 1,122 | 1,110 | 1,112 | -13 | -1.2% | 5,600 |
2018/11/22 | 1,120 | 1,127 | 1,115 | 1,125 | +7 | +0.6% | 3,300 |
2018/11/21 | 1,105 | 1,118 | 1,102 | 1,118 | +6 | +0.5% | 6,500 |
2018/11/20 | 1,125 | 1,125 | 1,103 | 1,112 | -17 | -1.5% | 4,700 |
2018/11/19 | 1,137 | 1,137 | 1,128 | 1,129 | -6 | -0.5% | 3,600 |
2018/11/16 | 1,149 | 1,149 | 1,130 | 1,135 | -6 | -0.5% | 5,200 |
2018/11/15 | 1,130 | 1,143 | 1,124 | 1,141 | +8 | +0.7% | 13,900 |
2018/11/14 | 1,131 | 1,139 | 1,130 | 1,133 | ±0 | ±0% | 8,300 |
2018/11/13 | 1,156 | 1,156 | 1,133 | 1,133 | -24 | -2.1% | 6,700 |
2018/11/12 | 1,176 | 1,176 | 1,154 | 1,157 | -32 | -2.7% | 9,100 |
2018/11/09 | 1,207 | 1,208 | 1,189 | 1,189 | +9 | +0.8% | 4,400 |
2018/11/08 | 1,175 | 1,190 | 1,175 | 1,180 | +23 | +2% | 3,900 |
2018/11/07 | 1,173 | 1,210 | 1,154 | 1,157 | -6 | -0.5% | 6,600 |
2018/11/06 | 1,160 | 1,217 | 1,146 | 1,163 | +18 | +1.6% | 11,900 |
2018/11/05 | 1,168 | 1,175 | 1,145 | 1,145 | -21 | -1.8% | 8,100 |
2018/11/02 | 1,162 | 1,185 | 1,162 | 1,166 | +4 | +0.3% | 17,300 |
2018/11/01 | 1,163 | 1,180 | 1,152 | 1,162 | -1 | -0.1% | 10,400 |
2018/10/31 | 1,170 | 1,170 | 1,152 | 1,163 | +9 | +0.8% | 17,100 |
2018/10/30 | 1,153 | 1,183 | 1,143 | 1,154 | +4 | +0.3% | 14,100 |
2018/10/29 | 1,160 | 1,173 | 1,150 | 1,150 | -13 | -1.1% | 6,600 |
2018/10/26 | 1,184 | 1,185 | 1,154 | 1,163 | -5 | -0.4% | 10,800 |
2018/10/25 | 1,205 | 1,205 | 1,168 | 1,168 | -40 | -3.3% | 12,300 |
2018/10/24 | 1,202 | 1,214 | 1,188 | 1,208 | +6 | +0.5% | 5,300 |
2018/10/23 | 1,228 | 1,228 | 1,201 | 1,202 | -23 | -1.9% | 6,600 |
1601~
1650
件表示中 / 3751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 | 183,000円 | +7.0% | +2.2% | 3.93% | 7.26倍 | 0.39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 |
三谷産 | 37,800円 | +6.7% | +11.1% | 2.65% | 9.50倍 | 0.49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 |
東京産 | 80,900円 | -8.1% | +7.6% | 4.70% | 5.70倍 | 1.00倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
Bガレージ | 172,800円 | +12.9% | +15.5% | 0.93% | 16.78倍 | 2.83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 |
OUG HD | 391,000円 | -1.5% | -23.6% | 2.61% | 6.39倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム