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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,853 | 1,859 | 1,800 | 1,803 | -55 | -3% | 7,300 |
| 2024/05/28 | 1,851 | 1,876 | 1,851 | 1,858 | -18 | -1% | 4,800 |
| 2024/05/27 | 1,894 | 1,906 | 1,876 | 1,876 | -17 | -0.9% | 3,100 |
| 2024/05/24 | 1,881 | 1,910 | 1,874 | 1,893 | -5 | -0.3% | 6,800 |
| 2024/05/23 | 1,904 | 1,904 | 1,874 | 1,898 | +12 | +0.6% | 6,800 |
| 2024/05/22 | 1,953 | 1,953 | 1,858 | 1,886 | -27 | -1.4% | 21,100 |
| 2024/05/21 | 1,900 | 1,926 | 1,874 | 1,913 | +33 | +1.8% | 12,200 |
| 2024/05/20 | 1,804 | 1,885 | 1,804 | 1,880 | +58 | +3.2% | 22,800 |
| 2024/05/17 | 1,801 | 1,839 | 1,797 | 1,822 | +21 | +1.2% | 5,200 |
| 2024/05/16 | 1,826 | 1,826 | 1,780 | 1,801 | +1 | +0.1% | 5,200 |
| 2024/05/15 | 1,810 | 1,832 | 1,789 | 1,800 | -33 | -1.8% | 7,900 |
| 2024/05/14 | 1,761 | 1,850 | 1,761 | 1,833 | +51 | +2.9% | 52,400 |
| 2024/05/13 | 1,773 | 1,792 | 1,761 | 1,782 | -5 | -0.3% | 2,000 |
| 2024/05/10 | 1,801 | 1,801 | 1,785 | 1,787 | -14 | -0.8% | 1,500 |
| 2024/05/09 | 1,766 | 1,810 | 1,763 | 1,801 | +48 | +2.7% | 4,500 |
| 2024/05/08 | 1,795 | 1,795 | 1,750 | 1,753 | -42 | -2.3% | 6,600 |
| 2024/05/07 | 1,780 | 1,795 | 1,755 | 1,795 | +28 | +1.6% | 3,300 |
| 2024/05/02 | 1,796 | 1,796 | 1,710 | 1,767 | -27 | -1.5% | 6,700 |
| 2024/05/01 | 1,725 | 1,850 | 1,725 | 1,794 | +57 | +3.3% | 20,300 |
| 2024/04/30 | 1,739 | 1,759 | 1,719 | 1,737 | -5 | -0.3% | 5,400 |
| 2024/04/26 | 1,741 | 1,779 | 1,712 | 1,742 | -26 | -1.5% | 67,900 |
| 2024/04/25 | 1,786 | 1,801 | 1,736 | 1,768 | +7 | +0.4% | 10,700 |
| 2024/04/24 | 1,733 | 1,768 | 1,728 | 1,761 | +28 | +1.6% | 7,800 |
| 2024/04/23 | 1,748 | 1,760 | 1,721 | 1,733 | -5 | -0.3% | 6,300 |
| 2024/04/22 | 1,779 | 1,779 | 1,704 | 1,738 | +28 | +1.6% | 11,600 |
| 2024/04/19 | 1,740 | 1,740 | 1,664 | 1,710 | -21 | -1.2% | 15,800 |
| 2024/04/18 | 1,670 | 1,731 | 1,663 | 1,731 | +66 | +4% | 9,100 |
| 2024/04/17 | 1,726 | 1,749 | 1,663 | 1,665 | -51 | -3% | 11,000 |
| 2024/04/16 | 1,752 | 1,769 | 1,706 | 1,716 | -45 | -2.6% | 10,500 |
| 2024/04/15 | 1,770 | 1,796 | 1,761 | 1,761 | -25 | -1.4% | 8,700 |
| 2024/04/12 | 1,820 | 1,821 | 1,786 | 1,786 | -32 | -1.8% | 8,500 |
| 2024/04/11 | 1,818 | 1,849 | 1,795 | 1,818 | -11 | -0.6% | 10,500 |
| 2024/04/10 | 1,800 | 1,878 | 1,800 | 1,829 | +9 | +0.5% | 10,900 |
| 2024/04/09 | 1,820 | 1,838 | 1,788 | 1,820 | ±0 | ±0% | 12,500 |
| 2024/04/08 | 1,820 | 1,839 | 1,801 | 1,820 | +13 | +0.7% | 6,400 |
| 2024/04/05 | 1,819 | 1,840 | 1,795 | 1,807 | -32 | -1.7% | 6,400 |
| 2024/04/04 | 1,791 | 1,852 | 1,791 | 1,839 | +48 | +2.7% | 13,500 |
| 2024/04/03 | 1,750 | 1,825 | 1,750 | 1,791 | +15 | +0.8% | 9,200 |
| 2024/04/02 | 1,772 | 1,784 | 1,740 | 1,776 | -9 | -0.5% | 6,400 |
| 2024/04/01 | 1,820 | 1,820 | 1,763 | 1,785 | -35 | -1.9% | 9,600 |
| 2024/03/29 | 1,779 | 1,830 | 1,777 | 1,820 | +41 | +2.3% | 7,300 |
| 2024/03/28 | 1,780 | 1,833 | 1,779 | 1,779 | -18 | -1% | 8,500 |
| 2024/03/27 | 1,748 | 1,803 | 1,741 | 1,797 | +63 | +3.6% | 8,800 |
| 2024/03/26 | 1,736 | 1,754 | 1,700 | 1,734 | -16 | -0.9% | 6,700 |
| 2024/03/25 | 1,765 | 1,778 | 1,736 | 1,750 | -11 | -0.6% | 13,600 |
| 2024/03/22 | 1,795 | 1,798 | 1,743 | 1,761 | +5 | +0.3% | 11,100 |
| 2024/03/21 | 1,745 | 1,763 | 1,731 | 1,756 | +47 | +2.8% | 20,500 |
| 2024/03/19 | 1,654 | 1,710 | 1,654 | 1,709 | +68 | +4.1% | 7,800 |
| 2024/03/18 | 1,640 | 1,655 | 1,630 | 1,641 | +30 | +1.9% | 6,700 |
| 2024/03/15 | 1,584 | 1,611 | 1,584 | 1,611 | +27 | +1.7% | 4,000 |
301～
350
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 | - | +7.0% | +2.2% | - | - | - |
|
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 | - | +7.7% | +0.9% | - | - | - |
|
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 | - | +1.4% | -7.4% | - | - | - |
|
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 | - | -1.5% | -23.6% | - | - | - |
|
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 | - | +0.8% | -2.8% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
