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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,576 | 1,576 | 1,561 | 1,561 | -8 | -0.5% | 7,800 |
| 2017/12/05 | 1,568 | 1,571 | 1,554 | 1,569 | +1 | +0.1% | 6,900 |
| 2017/12/04 | 1,575 | 1,576 | 1,558 | 1,568 | +6 | +0.4% | 6,700 |
| 2017/12/01 | 1,579 | 1,579 | 1,552 | 1,562 | +19 | +1.2% | 8,200 |
| 2017/11/30 | 1,558 | 1,560 | 1,541 | 1,543 | -7 | -0.5% | 8,900 |
| 2017/11/29 | 1,553 | 1,553 | 1,541 | 1,550 | +15 | +1% | 7,200 |
| 2017/11/28 | 1,532 | 1,556 | 1,532 | 1,535 | +3 | +0.2% | 10,100 |
| 2017/11/27 | 1,546 | 1,547 | 1,527 | 1,532 | -13 | -0.8% | 7,300 |
| 2017/11/24 | 1,582 | 1,582 | 1,540 | 1,545 | -34 | -2.2% | 16,900 |
| 2017/11/22 | 1,594 | 1,594 | 1,578 | 1,579 | ±0 | ±0% | 3,900 |
| 2017/11/21 | 1,577 | 1,586 | 1,510 | 1,579 | +2 | +0.1% | 9,900 |
| 2017/11/20 | 1,571 | 1,582 | 1,571 | 1,577 | +4 | +0.3% | 7,600 |
| 2017/11/17 | 1,578 | 1,590 | 1,573 | 1,573 | -7 | -0.4% | 3,600 |
| 2017/11/16 | 1,570 | 1,592 | 1,570 | 1,580 | +2 | +0.1% | 6,700 |
| 2017/11/15 | 1,600 | 1,600 | 1,572 | 1,578 | -26 | -1.6% | 20,500 |
| 2017/11/14 | 1,610 | 1,610 | 1,601 | 1,604 | -6 | -0.4% | 6,600 |
| 2017/11/13 | 1,609 | 1,616 | 1,601 | 1,610 | +1 | +0.1% | 11,400 |
| 2017/11/10 | 1,603 | 1,618 | 1,603 | 1,609 | -13 | -0.8% | 6,900 |
| 2017/11/09 | 1,614 | 1,627 | 1,610 | 1,622 | +8 | +0.5% | 18,900 |
| 2017/11/08 | 1,601 | 1,614 | 1,600 | 1,614 | ±0 | ±0% | 4,100 |
| 2017/11/07 | 1,598 | 1,615 | 1,590 | 1,614 | +16 | +1% | 9,100 |
| 2017/11/06 | 1,593 | 1,610 | 1,587 | 1,598 | -5 | -0.3% | 10,700 |
| 2017/11/02 | 1,591 | 1,610 | 1,591 | 1,603 | -1 | -0.1% | 13,700 |
| 2017/11/01 | 1,608 | 1,608 | 1,583 | 1,604 | -4 | -0.2% | 10,200 |
| 2017/10/31 | 1,587 | 1,630 | 1,582 | 1,608 | +21 | +1.3% | 16,900 |
| 2017/10/30 | 1,585 | 1,587 | 1,569 | 1,587 | +2 | +0.1% | 15,900 |
| 2017/10/27 | 1,580 | 1,585 | 1,569 | 1,585 | +8 | +0.5% | 6,600 |
| 2017/10/26 | 1,571 | 1,579 | 1,561 | 1,577 | +5 | +0.3% | 4,700 |
| 2017/10/25 | 1,565 | 1,584 | 1,561 | 1,572 | -11 | -0.7% | 6,800 |
| 2017/10/24 | 1,580 | 1,584 | 1,577 | 1,583 | +5 | +0.3% | 7,200 |
| 2017/10/23 | 1,579 | 1,580 | 1,564 | 1,578 | +16 | +1% | 6,600 |
| 2017/10/20 | 1,566 | 1,569 | 1,555 | 1,562 | +2 | +0.1% | 9,200 |
| 2017/10/19 | 1,557 | 1,570 | 1,556 | 1,560 | -2 | -0.1% | 5,500 |
| 2017/10/18 | 1,553 | 1,563 | 1,553 | 1,562 | -4 | -0.3% | 4,600 |
| 2017/10/17 | 1,561 | 1,573 | 1,558 | 1,566 | -10 | -0.6% | 5,500 |
| 2017/10/16 | 1,559 | 1,582 | 1,559 | 1,576 | +14 | +0.9% | 8,900 |
| 2017/10/13 | 1,551 | 1,569 | 1,551 | 1,562 | +1 | +0.1% | 5,600 |
| 2017/10/12 | 1,564 | 1,564 | 1,554 | 1,561 | +3 | +0.2% | 5,800 |
| 2017/10/11 | 1,565 | 1,565 | 1,546 | 1,558 | -1 | -0.1% | 4,400 |
| 2017/10/10 | 1,545 | 1,569 | 1,541 | 1,559 | +9 | +0.6% | 11,100 |
| 2017/10/06 | 1,554 | 1,554 | 1,545 | 1,550 | +5 | +0.3% | 3,500 |
| 2017/10/05 | 1,532 | 1,552 | 1,532 | 1,545 | -8 | -0.5% | 5,900 |
| 2017/10/04 | 1,546 | 1,559 | 1,546 | 1,553 | -2 | -0.1% | 4,000 |
| 2017/10/03 | 1,564 | 1,564 | 1,554 | 1,555 | -2 | -0.1% | 4,700 |
| 2017/10/02 | 1,567 | 1,567 | 1,555 | 1,557 | +2 | +0.1% | 5,200 |
| 2017/09/29 | 1,563 | 1,563 | 1,541 | 1,555 | -8 | -0.5% | 4,800 |
| 2017/09/28 | 1,553 | 1,563 | 1,520 | 1,563 | +5 | +0.3% | 9,800 |
| 2017/09/27 | 1,536 | 1,569 | 1,536 | 1,558 | +1,401 | +892.4% | 6,900 |
| 2017/09/26 | 156 | 157 | 155 | 157 | +1 | +0.6% | 115,000 |
| 2017/09/25 | 153 | 156 | 153 | 156 | +2 | +1.3% | 190,000 |
1801～
1850
件表示中 / 3686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 | 156,900円 | +5.4% | +1.6% | 4.14% | 5.82倍 | 0.35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 |
| 極東貿 | 157,000円 | +18.0% | +34.5% | 4.46% | 5.51倍 | 0.73倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| アステナＨＤ | 47,400円 | +8.6% | -28.7% | 3.80% | 17.39倍 | 0.76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 |
| ヤ ギ | 203,500円 | +0.2% | +9.2% | 4.42% | 7.76倍 | 0.43倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| カノークス | 166,500円 | +3.6% | -1.2% | 6.13% | 7.98倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
市場注目の銘柄
チャート関連のコラム
