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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,667 | 1,667 | 1,616 | 1,632 | -35 | -2.1% | 14,600 |
| 2024/10/22 | 1,709 | 1,709 | 1,658 | 1,667 | -12 | -0.7% | 10,100 |
| 2024/10/21 | 1,668 | 1,689 | 1,668 | 1,679 | +7 | +0.4% | 8,400 |
| 2024/10/18 | 1,696 | 1,698 | 1,661 | 1,672 | -24 | -1.4% | 9,100 |
| 2024/10/17 | 1,710 | 1,718 | 1,693 | 1,696 | -4 | -0.2% | 6,600 |
| 2024/10/16 | 1,703 | 1,721 | 1,697 | 1,700 | -3 | -0.2% | 9,200 |
| 2024/10/15 | 1,721 | 1,721 | 1,702 | 1,703 | -5 | -0.3% | 7,800 |
| 2024/10/11 | 1,704 | 1,729 | 1,700 | 1,708 | -3 | -0.2% | 14,100 |
| 2024/10/10 | 1,755 | 1,755 | 1,703 | 1,711 | -33 | -1.9% | 12,800 |
| 2024/10/09 | 1,808 | 1,808 | 1,733 | 1,744 | -45 | -2.5% | 21,100 |
| 2024/10/08 | 1,852 | 1,852 | 1,782 | 1,789 | -72 | -3.9% | 11,700 |
| 2024/10/07 | 1,870 | 1,876 | 1,861 | 1,861 | +4 | +0.2% | 1,000 |
| 2024/10/04 | 1,851 | 1,877 | 1,851 | 1,857 | +10 | +0.5% | 4,700 |
| 2024/10/03 | 1,865 | 1,865 | 1,846 | 1,847 | +1 | +0.1% | 1,900 |
| 2024/10/02 | 1,871 | 1,871 | 1,846 | 1,846 | -24 | -1.3% | 3,900 |
| 2024/10/01 | 1,870 | 1,910 | 1,870 | 1,870 | +2 | +0.1% | 1,300 |
| 2024/09/30 | 1,912 | 1,912 | 1,868 | 1,868 | -27 | -1.4% | 5,000 |
| 2024/09/27 | 1,902 | 1,922 | 1,884 | 1,895 | -62 | -3.2% | 5,300 |
| 2024/09/26 | 1,930 | 1,962 | 1,928 | 1,957 | +29 | +1.5% | 4,800 |
| 2024/09/25 | 1,931 | 1,931 | 1,918 | 1,928 | -3 | -0.2% | 2,600 |
| 2024/09/24 | 1,949 | 1,949 | 1,918 | 1,931 | -1 | -0.1% | 7,800 |
| 2024/09/20 | 1,906 | 1,932 | 1,892 | 1,932 | +33 | +1.7% | 8,700 |
| 2024/09/19 | 1,873 | 1,899 | 1,873 | 1,899 | +26 | +1.4% | 4,000 |
| 2024/09/18 | 1,876 | 1,887 | 1,852 | 1,873 | +9 | +0.5% | 5,100 |
| 2024/09/17 | 1,868 | 1,877 | 1,851 | 1,864 | -4 | -0.2% | 4,100 |
| 2024/09/13 | 1,873 | 1,894 | 1,856 | 1,868 | -13 | -0.7% | 3,400 |
| 2024/09/12 | 1,884 | 1,895 | 1,866 | 1,881 | +37 | +2% | 3,400 |
| 2024/09/11 | 1,895 | 1,901 | 1,843 | 1,844 | -51 | -2.7% | 8,500 |
| 2024/09/10 | 1,898 | 1,904 | 1,888 | 1,895 | +8 | +0.4% | 14,600 |
| 2024/09/09 | 1,862 | 1,892 | 1,860 | 1,887 | -4 | -0.2% | 8,200 |
| 2024/09/06 | 1,889 | 1,904 | 1,871 | 1,891 | +19 | +1% | 8,400 |
| 2024/09/05 | 1,874 | 1,918 | 1,868 | 1,872 | +4 | +0.2% | 11,000 |
| 2024/09/04 | 1,890 | 1,900 | 1,860 | 1,868 | -39 | -2% | 8,600 |
| 2024/09/03 | 1,889 | 1,928 | 1,889 | 1,907 | +32 | +1.7% | 7,400 |
| 2024/09/02 | 1,894 | 1,901 | 1,852 | 1,875 | -26 | -1.4% | 7,400 |
| 2024/08/30 | 1,888 | 1,905 | 1,884 | 1,901 | +14 | +0.7% | 5,200 |
| 2024/08/29 | 1,945 | 1,945 | 1,875 | 1,887 | -59 | -3% | 7,000 |
| 2024/08/28 | 1,951 | 1,951 | 1,926 | 1,946 | -14 | -0.7% | 4,500 |
| 2024/08/27 | 1,957 | 1,980 | 1,938 | 1,960 | +6 | +0.3% | 4,600 |
| 2024/08/26 | 1,964 | 1,969 | 1,935 | 1,954 | -27 | -1.4% | 8,500 |
| 2024/08/23 | 1,974 | 2,026 | 1,958 | 1,981 | +24 | +1.2% | 33,300 |
| 2024/08/22 | 1,983 | 1,988 | 1,953 | 1,957 | -4 | -0.2% | 9,300 |
| 2024/08/21 | 1,928 | 1,975 | 1,926 | 1,961 | +32 | +1.7% | 10,600 |
| 2024/08/20 | 1,921 | 1,941 | 1,911 | 1,929 | +25 | +1.3% | 8,200 |
| 2024/08/19 | 1,920 | 1,944 | 1,900 | 1,904 | -17 | -0.9% | 7,400 |
| 2024/08/16 | 1,945 | 1,945 | 1,904 | 1,921 | ±0 | ±0% | 10,800 |
| 2024/08/15 | 1,931 | 1,974 | 1,915 | 1,921 | -13 | -0.7% | 7,600 |
| 2024/08/14 | 1,923 | 1,943 | 1,918 | 1,934 | +11 | +0.6% | 2,300 |
| 2024/08/13 | 1,900 | 1,945 | 1,900 | 1,923 | +22 | +1.2% | 5,800 |
| 2024/08/09 | 1,905 | 1,949 | 1,888 | 1,901 | -4 | -0.2% | 14,100 |
201～
250
件表示中 / 3765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 | 190,000円 | +7.0% | +2.2% | 3.79% | 7.53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 |
| ＳＰＫ | 233,100円 | +7.7% | +0.9% | 2.92% | 9.34倍 | 0.87倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 日邦産 | 258,400円 | +1.4% | -7.4% | 3.02% | 16.68倍 | 1.41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 |
| ＯＵＧ ＨＤ | 412,000円 | -1.5% | -23.6% | 2.48% | 6.74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 | 250,700円 | +0.8% | -2.8% | 3.99% | 8.36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
