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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/22 | 157 | 157 | 154 | 154 | -3 | -1.9% | 111,000 |
| 2017/09/21 | 155 | 157 | 154 | 157 | +2 | +1.3% | 138,000 |
| 2017/09/20 | 154 | 155 | 154 | 155 | +1 | +0.6% | 80,000 |
| 2017/09/19 | 153 | 155 | 153 | 154 | +2 | +1.3% | 142,000 |
| 2017/09/15 | 153 | 154 | 152 | 152 | ±0 | ±0% | 52,000 |
| 2017/09/14 | 156 | 156 | 151 | 152 | -3 | -1.9% | 112,000 |
| 2017/09/13 | 155 | 155 | 154 | 155 | +1 | +0.6% | 51,000 |
| 2017/09/12 | 153 | 156 | 152 | 154 | +2 | +1.3% | 95,000 |
| 2017/09/11 | 152 | 153 | 152 | 152 | +1 | +0.7% | 60,000 |
| 2017/09/08 | 153 | 153 | 151 | 151 | -2 | -1.3% | 101,000 |
| 2017/09/07 | 152 | 153 | 151 | 153 | +2 | +1.3% | 46,000 |
| 2017/09/06 | 151 | 152 | 150 | 151 | -2 | -1.3% | 90,000 |
| 2017/09/05 | 153 | 154 | 152 | 153 | -1 | -0.6% | 73,000 |
| 2017/09/04 | 155 | 156 | 153 | 154 | -2 | -1.3% | 86,000 |
| 2017/09/01 | 157 | 157 | 155 | 156 | ±0 | ±0% | 77,000 |
| 2017/08/31 | 158 | 158 | 155 | 156 | -1 | -0.6% | 53,000 |
| 2017/08/30 | 156 | 157 | 155 | 157 | +2 | +1.3% | 78,000 |
| 2017/08/29 | 155 | 155 | 153 | 155 | ±0 | ±0% | 96,000 |
1901～
1950
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
