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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,553 | 1,559 | 1,551 | 1,555 | -2 | -0.1% | 4,000 |
| 2018/01/24 | 1,555 | 1,563 | 1,555 | 1,557 | -1 | -0.1% | 2,900 |
| 2018/01/23 | 1,550 | 1,559 | 1,545 | 1,558 | +15 | +1% | 4,900 |
| 2018/01/22 | 1,553 | 1,556 | 1,540 | 1,543 | -13 | -0.8% | 9,400 |
| 2018/01/19 | 1,555 | 1,559 | 1,548 | 1,556 | +10 | +0.6% | 8,100 |
| 2018/01/18 | 1,561 | 1,564 | 1,544 | 1,546 | -9 | -0.6% | 7,800 |
| 2018/01/17 | 1,560 | 1,564 | 1,555 | 1,555 | -7 | -0.4% | 12,300 |
| 2018/01/16 | 1,560 | 1,565 | 1,559 | 1,562 | -2 | -0.1% | 4,700 |
| 2018/01/15 | 1,569 | 1,569 | 1,561 | 1,564 | -5 | -0.3% | 3,700 |
| 2018/01/12 | 1,561 | 1,574 | 1,561 | 1,569 | +2 | +0.1% | 12,200 |
| 2018/01/11 | 1,559 | 1,571 | 1,559 | 1,567 | -5 | -0.3% | 3,300 |
| 2018/01/10 | 1,571 | 1,572 | 1,560 | 1,572 | -2 | -0.1% | 7,900 |
| 2018/01/09 | 1,567 | 1,574 | 1,552 | 1,574 | +7 | +0.4% | 9,500 |
| 2018/01/05 | 1,570 | 1,570 | 1,563 | 1,567 | +2 | +0.1% | 6,200 |
| 2018/01/04 | 1,559 | 1,574 | 1,559 | 1,565 | +12 | +0.8% | 15,500 |
| 2017/12/29 | 1,550 | 1,557 | 1,549 | 1,553 | +4 | +0.3% | 8,700 |
| 2017/12/28 | 1,547 | 1,554 | 1,537 | 1,549 | +3 | +0.2% | 7,200 |
| 2017/12/27 | 1,528 | 1,546 | 1,528 | 1,546 | +19 | +1.2% | 2,500 |
| 2017/12/26 | 1,532 | 1,532 | 1,523 | 1,527 | -7 | -0.5% | 12,400 |
| 2017/12/25 | 1,539 | 1,542 | 1,527 | 1,534 | -11 | -0.7% | 8,500 |
| 2017/12/22 | 1,535 | 1,547 | 1,535 | 1,545 | ±0 | ±0% | 14,600 |
| 2017/12/21 | 1,542 | 1,545 | 1,537 | 1,545 | -1 | -0.1% | 10,400 |
| 2017/12/20 | 1,540 | 1,549 | 1,535 | 1,546 | +2 | +0.1% | 9,200 |
| 2017/12/19 | 1,548 | 1,548 | 1,540 | 1,544 | ±0 | ±0% | 8,800 |
| 2017/12/18 | 1,548 | 1,552 | 1,544 | 1,544 | -7 | -0.5% | 8,800 |
| 2017/12/15 | 1,553 | 1,553 | 1,549 | 1,551 | -2 | -0.1% | 6,100 |
| 2017/12/14 | 1,552 | 1,557 | 1,546 | 1,553 | +5 | +0.3% | 9,400 |
| 2017/12/13 | 1,546 | 1,554 | 1,540 | 1,548 | ±0 | ±0% | 12,200 |
| 2017/12/12 | 1,553 | 1,559 | 1,548 | 1,548 | -3 | -0.2% | 7,600 |
| 2017/12/11 | 1,550 | 1,560 | 1,545 | 1,551 | +3 | +0.2% | 9,900 |
| 2017/12/08 | 1,540 | 1,561 | 1,540 | 1,548 | +4 | +0.3% | 10,700 |
| 2017/12/07 | 1,567 | 1,567 | 1,542 | 1,544 | -17 | -1.1% | 9,500 |
| 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 |
1851～
1900
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
