NEW ART HOLDINGS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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,878 | 1,904 | 1,868 | 1,901 | +22 | +1.2% | 71,200 |
2023/09/26 | 1,883 | 1,883 | 1,861 | 1,879 | -1 | -0.1% | 39,900 |
2023/09/25 | 1,868 | 1,880 | 1,856 | 1,880 | +30 | +1.6% | 46,800 |
2023/09/22 | 1,844 | 1,868 | 1,816 | 1,850 | -9 | -0.5% | 65,600 |
2023/09/21 | 1,834 | 1,890 | 1,831 | 1,859 | +34 | +1.9% | 102,400 |
2023/09/20 | 1,791 | 1,834 | 1,784 | 1,825 | +39 | +2.2% | 101,200 |
2023/09/19 | 1,800 | 1,800 | 1,776 | 1,786 | -7 | -0.4% | 58,900 |
2023/09/15 | 1,802 | 1,805 | 1,788 | 1,793 | -7 | -0.4% | 46,600 |
2023/09/14 | 1,789 | 1,800 | 1,773 | 1,800 | +20 | +1.1% | 38,000 |
2023/09/13 | 1,760 | 1,807 | 1,760 | 1,780 | +23 | +1.3% | 63,900 |
2023/09/12 | 1,787 | 1,790 | 1,757 | 1,757 | -22 | -1.2% | 49,200 |
2023/09/11 | 1,799 | 1,800 | 1,762 | 1,779 | -20 | -1.1% | 69,200 |
2023/09/08 | 1,813 | 1,815 | 1,792 | 1,799 | -15 | -0.8% | 51,000 |
2023/09/07 | 1,778 | 1,814 | 1,778 | 1,814 | +41 | +2.3% | 88,500 |
2023/09/06 | 1,770 | 1,781 | 1,759 | 1,773 | +6 | +0.3% | 53,100 |
2023/09/05 | 1,765 | 1,772 | 1,753 | 1,767 | +9 | +0.5% | 61,600 |
2023/09/04 | 1,735 | 1,771 | 1,730 | 1,758 | +28 | +1.6% | 67,500 |
2023/09/01 | 1,718 | 1,735 | 1,706 | 1,730 | +25 | +1.5% | 47,100 |
2023/08/31 | 1,716 | 1,721 | 1,703 | 1,705 | +1 | +0.1% | 48,000 |
2023/08/30 | 1,697 | 1,720 | 1,693 | 1,704 | +19 | +1.1% | 42,400 |
2023/08/29 | 1,685 | 1,696 | 1,673 | 1,685 | +8 | +0.5% | 27,700 |
2023/08/28 | 1,680 | 1,686 | 1,667 | 1,677 | -3 | -0.2% | 39,100 |
2023/08/25 | 1,680 | 1,684 | 1,673 | 1,680 | +8 | +0.5% | 24,400 |
2023/08/24 | 1,657 | 1,680 | 1,657 | 1,672 | +31 | +1.9% | 34,700 |
2023/08/23 | 1,606 | 1,646 | 1,606 | 1,641 | +35 | +2.2% | 39,100 |
2023/08/22 | 1,605 | 1,615 | 1,600 | 1,606 | +10 | +0.6% | 27,000 |
2023/08/21 | 1,583 | 1,608 | 1,583 | 1,596 | +23 | +1.5% | 55,300 |
2023/08/18 | 1,590 | 1,608 | 1,573 | 1,573 | -20 | -1.3% | 51,700 |
2023/08/17 | 1,615 | 1,615 | 1,562 | 1,593 | -16 | -1% | 75,900 |
2023/08/16 | 1,604 | 1,621 | 1,591 | 1,609 | +14 | +0.9% | 53,400 |
2023/08/15 | 1,631 | 1,633 | 1,560 | 1,595 | -145 | -8.3% | 311,700 |
2023/08/14 | 1,749 | 1,749 | 1,732 | 1,740 | +2 | +0.1% | 27,900 |
2023/08/10 | 1,746 | 1,746 | 1,730 | 1,738 | -3 | -0.2% | 14,900 |
2023/08/09 | 1,737 | 1,743 | 1,733 | 1,741 | -5 | -0.3% | 14,200 |
2023/08/08 | 1,734 | 1,747 | 1,730 | 1,746 | +12 | +0.7% | 20,100 |
2023/08/07 | 1,721 | 1,734 | 1,714 | 1,734 | +5 | +0.3% | 12,700 |
2023/08/04 | 1,699 | 1,729 | 1,693 | 1,729 | +34 | +2% | 21,100 |
2023/08/03 | 1,707 | 1,720 | 1,693 | 1,695 | -30 | -1.7% | 24,200 |
2023/08/02 | 1,724 | 1,730 | 1,716 | 1,725 | -1 | -0.1% | 18,000 |
2023/08/01 | 1,710 | 1,727 | 1,697 | 1,726 | +26 | +1.5% | 26,200 |
2023/07/31 | 1,732 | 1,744 | 1,685 | 1,700 | -10 | -0.6% | 84,200 |
2023/07/28 | 1,733 | 1,733 | 1,695 | 1,710 | -26 | -1.5% | 109,500 |
2023/07/27 | 1,758 | 1,763 | 1,729 | 1,736 | -25 | -1.4% | 115,500 |
2023/07/26 | 1,772 | 1,775 | 1,750 | 1,761 | -11 | -0.6% | 31,100 |
2023/07/25 | 1,748 | 1,772 | 1,737 | 1,772 | +26 | +1.5% | 19,600 |
2023/07/24 | 1,749 | 1,760 | 1,737 | 1,746 | +9 | +0.5% | 22,300 |
2023/07/21 | 1,757 | 1,757 | 1,725 | 1,737 | -20 | -1.1% | 33,300 |
2023/07/20 | 1,759 | 1,775 | 1,750 | 1,757 | +11 | +0.6% | 41,200 |
2023/07/19 | 1,737 | 1,759 | 1,719 | 1,746 | -8 | -0.5% | 107,000 |
2023/07/18 | 1,582 | 1,755 | 1,580 | 1,754 | +179 | +11.4% | 339,300 |
151~
200
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「NEW ART」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 |
---|---|---|---|---|---|---|---|---|
NEW ART | 179,100円 | -4.5% | -11.0% | 5.58% | 18.35倍 | 3.35倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
銚子丸 | 190,900円 | +9.4% | +74.6% | 0.63% | 30.96倍 | 2.99倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
エコス | 235,600円 | +1.5% | -6.4% | 2.55% | 7.33倍 | 1.14倍 |
|
東京・多摩地区から北関東へ「TAIRAYA」「エコス」等食品スーパーを展開。M&Aで成長 |
ハードオフ | 191,000円 | +8.8% | +9.7% | 3.98% | 12.52倍 | 1.57倍 |
|
総合リユース業。PC、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やFCで展開 |
大 庄 | 122,500円 | +12.3% | - | 0.98% | 23.58倍 | 2.56倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
市場注目の銘柄
チャート関連のコラム