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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,357 | 1,399 | 1,299 | 1,320 | -17 | -1.3% | 43,100 |
| 2018/06/20 | 1,326 | 1,348 | 1,313 | 1,337 | +7 | +0.5% | 16,300 |
| 2018/06/19 | 1,334 | 1,340 | 1,326 | 1,330 | -3 | -0.2% | 6,500 |
| 2018/06/18 | 1,346 | 1,350 | 1,325 | 1,333 | -24 | -1.8% | 12,200 |
| 2018/06/15 | 1,370 | 1,370 | 1,352 | 1,357 | -10 | -0.7% | 5,900 |
| 2018/06/14 | 1,366 | 1,370 | 1,365 | 1,367 | -2 | -0.1% | 12,200 |
| 2018/06/13 | 1,361 | 1,369 | 1,361 | 1,369 | +2 | +0.1% | 4,200 |
| 2018/06/12 | 1,368 | 1,369 | 1,365 | 1,367 | +1 | +0.1% | 4,800 |
| 2018/06/11 | 1,369 | 1,369 | 1,365 | 1,366 | ±0 | ±0% | 5,600 |
| 2018/06/08 | 1,348 | 1,367 | 1,348 | 1,366 | -2 | -0.1% | 8,800 |
| 2018/06/07 | 1,358 | 1,368 | 1,355 | 1,368 | +17 | +1.3% | 8,000 |
| 2018/06/06 | 1,354 | 1,359 | 1,349 | 1,351 | -7 | -0.5% | 6,300 |
| 2018/06/05 | 1,364 | 1,365 | 1,350 | 1,358 | -6 | -0.4% | 7,800 |
| 2018/06/04 | 1,356 | 1,364 | 1,352 | 1,364 | +13 | +1% | 8,700 |
| 2018/06/01 | 1,361 | 1,363 | 1,351 | 1,351 | -13 | -1% | 8,600 |
| 2018/05/31 | 1,388 | 1,388 | 1,364 | 1,364 | +4 | +0.3% | 6,100 |
| 2018/05/30 | 1,360 | 1,362 | 1,350 | 1,360 | -2 | -0.1% | 7,300 |
| 2018/05/29 | 1,371 | 1,372 | 1,361 | 1,362 | -6 | -0.4% | 4,000 |
| 2018/05/28 | 1,388 | 1,388 | 1,365 | 1,368 | -9 | -0.7% | 4,000 |
| 2018/05/25 | 1,380 | 1,382 | 1,373 | 1,377 | -3 | -0.2% | 4,000 |
| 2018/05/24 | 1,419 | 1,419 | 1,377 | 1,380 | -39 | -2.7% | 9,300 |
| 2018/05/23 | 1,420 | 1,420 | 1,411 | 1,419 | -1 | -0.1% | 3,500 |
| 2018/05/22 | 1,416 | 1,420 | 1,412 | 1,420 | +10 | +0.7% | 3,700 |
| 2018/05/21 | 1,403 | 1,410 | 1,402 | 1,410 | +9 | +0.6% | 3,900 |
| 2018/05/18 | 1,403 | 1,410 | 1,397 | 1,401 | -3 | -0.2% | 5,800 |
| 2018/05/17 | 1,416 | 1,416 | 1,397 | 1,404 | -4 | -0.3% | 10,100 |
| 2018/05/16 | 1,405 | 1,411 | 1,405 | 1,408 | +3 | +0.2% | 2,300 |
| 2018/05/15 | 1,406 | 1,410 | 1,403 | 1,405 | -6 | -0.4% | 15,500 |
| 2018/05/14 | 1,428 | 1,429 | 1,408 | 1,411 | -16 | -1.1% | 11,500 |
| 2018/05/11 | 1,451 | 1,451 | 1,427 | 1,427 | -26 | -1.8% | 6,400 |
| 2018/05/10 | 1,448 | 1,456 | 1,443 | 1,453 | +9 | +0.6% | 3,500 |
| 2018/05/09 | 1,438 | 1,447 | 1,438 | 1,444 | -2 | -0.1% | 3,700 |
| 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 |
1751～
1800
件表示中 / 3768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 | 190,400円 | +7.0% | +2.2% | 3.78% | 7.55倍 | 0.40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 |
| 日邦産 | 262,400円 | +1.4% | -7.4% | 2.97% | 16.94倍 | 1.43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 |
| アセンテック | 164,200円 | +16.6% | +42.0% | 1.22% | 19.76倍 | 5.60倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ＯＵＧ ＨＤ | 413,000円 | -1.5% | -23.6% | 2.47% | 6.76倍 | 0.63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 |
| ニチモウ | 252,500円 | +0.8% | -2.8% | 3.96% | 8.42倍 | 0.70倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
