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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,317 | 1,347 | 1,315 | 1,341 | +24 | +1.8% | 14,300 |
| 2023/04/05 | 1,366 | 1,366 | 1,315 | 1,317 | -49 | -3.6% | 11,400 |
| 2023/04/04 | 1,359 | 1,376 | 1,357 | 1,366 | -16 | -1.2% | 11,600 |
| 2023/04/03 | 1,363 | 1,382 | 1,363 | 1,382 | +19 | +1.4% | 9,300 |
| 2023/03/31 | 1,349 | 1,365 | 1,349 | 1,363 | +14 | +1% | 7,700 |
| 2023/03/30 | 1,387 | 1,387 | 1,330 | 1,349 | -71 | -5% | 18,500 |
| 2023/03/29 | 1,359 | 1,420 | 1,353 | 1,420 | +64 | +4.7% | 18,900 |
| 2023/03/28 | 1,346 | 1,356 | 1,326 | 1,356 | +21 | +1.6% | 11,800 |
| 2023/03/27 | 1,322 | 1,335 | 1,310 | 1,335 | +27 | +2.1% | 4,900 |
| 2023/03/24 | 1,303 | 1,316 | 1,292 | 1,308 | -13 | -1% | 7,800 |
| 2023/03/23 | 1,290 | 1,328 | 1,290 | 1,321 | +3 | +0.2% | 10,900 |
| 2023/03/22 | 1,312 | 1,318 | 1,299 | 1,318 | +31 | +2.4% | 7,100 |
| 2023/03/20 | 1,308 | 1,308 | 1,278 | 1,287 | -15 | -1.2% | 7,800 |
| 2023/03/17 | 1,305 | 1,328 | 1,302 | 1,302 | -3 | -0.2% | 6,500 |
| 2023/03/16 | 1,311 | 1,312 | 1,295 | 1,305 | -32 | -2.4% | 13,400 |
| 2023/03/15 | 1,321 | 1,346 | 1,321 | 1,337 | -11 | -0.8% | 6,200 |
| 2023/03/14 | 1,350 | 1,355 | 1,302 | 1,348 | -21 | -1.5% | 17,300 |
| 2023/03/13 | 1,386 | 1,390 | 1,349 | 1,369 | -33 | -2.4% | 7,400 |
| 2023/03/10 | 1,422 | 1,422 | 1,399 | 1,402 | -20 | -1.4% | 10,600 |
| 2023/03/09 | 1,390 | 1,422 | 1,384 | 1,422 | +24 | +1.7% | 9,200 |
| 2023/03/08 | 1,398 | 1,409 | 1,383 | 1,398 | -22 | -1.5% | 8,800 |
| 2023/03/07 | 1,385 | 1,425 | 1,385 | 1,420 | +21 | +1.5% | 10,400 |
| 2023/03/06 | 1,378 | 1,404 | 1,375 | 1,399 | +21 | +1.5% | 15,000 |
| 2023/03/03 | 1,381 | 1,391 | 1,374 | 1,378 | -3 | -0.2% | 7,000 |
| 2023/03/02 | 1,388 | 1,388 | 1,375 | 1,381 | -14 | -1% | 4,400 |
| 2023/03/01 | 1,359 | 1,395 | 1,357 | 1,395 | +26 | +1.9% | 4,000 |
| 2023/02/28 | 1,378 | 1,382 | 1,369 | 1,369 | +3 | +0.2% | 5,000 |
| 2023/02/27 | 1,339 | 1,366 | 1,339 | 1,366 | +21 | +1.6% | 1,800 |
| 2023/02/24 | 1,342 | 1,348 | 1,337 | 1,345 | -5 | -0.4% | 4,700 |
| 2023/02/22 | 1,371 | 1,375 | 1,336 | 1,350 | -34 | -2.5% | 10,700 |
| 2023/02/21 | 1,380 | 1,385 | 1,364 | 1,384 | +16 | +1.2% | 3,800 |
| 2023/02/20 | 1,368 | 1,368 | 1,354 | 1,368 | +12 | +0.9% | 1,700 |
| 2023/02/17 | 1,339 | 1,364 | 1,314 | 1,356 | +17 | +1.3% | 14,200 |
| 2023/02/16 | 1,368 | 1,368 | 1,334 | 1,339 | -11 | -0.8% | 5,800 |
| 2023/02/15 | 1,377 | 1,377 | 1,328 | 1,350 | -3 | -0.2% | 13,400 |
| 2023/02/14 | 1,378 | 1,381 | 1,341 | 1,353 | -15 | -1.1% | 5,900 |
| 2023/02/13 | 1,350 | 1,380 | 1,339 | 1,368 | +14 | +1% | 11,700 |
| 2023/02/10 | 1,328 | 1,356 | 1,321 | 1,354 | +26 | +2% | 8,600 |
| 2023/02/09 | 1,326 | 1,338 | 1,323 | 1,328 | -10 | -0.7% | 5,000 |
| 2023/02/08 | 1,321 | 1,338 | 1,321 | 1,338 | +4 | +0.3% | 4,200 |
| 2023/02/07 | 1,337 | 1,337 | 1,319 | 1,334 | ±0 | ±0% | 6,500 |
| 2023/02/06 | 1,322 | 1,335 | 1,315 | 1,334 | +6 | +0.5% | 6,900 |
| 2023/02/03 | 1,315 | 1,328 | 1,306 | 1,328 | +14 | +1.1% | 5,000 |
| 2023/02/02 | 1,322 | 1,323 | 1,309 | 1,314 | -9 | -0.7% | 15,400 |
| 2023/02/01 | 1,343 | 1,343 | 1,319 | 1,323 | -9 | -0.7% | 4,600 |
| 2023/01/31 | 1,350 | 1,350 | 1,321 | 1,332 | ±0 | ±0% | 9,700 |
| 2023/01/30 | 1,328 | 1,347 | 1,311 | 1,332 | +9 | +0.7% | 37,300 |
| 2023/01/27 | 1,312 | 1,329 | 1,303 | 1,323 | +21 | +1.6% | 8,900 |
| 2023/01/26 | 1,294 | 1,311 | 1,287 | 1,302 | ±0 | ±0% | 10,500 |
| 2023/01/25 | 1,273 | 1,304 | 1,273 | 1,302 | +21 | +1.6% | 13,600 |
401～
450
件表示中 / 3585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 | 159,000円 | +5.4% | +1.6% | 4.09% | 5.90倍 | 0.36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 |
| アステナＨＤ | 49,400円 | +10.6% | +46.7% | 3.64% | 16.57倍 | 0.69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 |
| 三谷産 | 32,200円 | +5.4% | -9.9% | 2.80% | 11.33倍 | 0.42倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| 日邦産 | 208,400円 | +0.2% | -9.3% | 3.65% | 13.60倍 | 1.20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 |
| Ｂガレージ | 143,500円 | +13.9% | +5.6% | 0.98% | 14.96倍 | 2.60倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
