新日本科学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,707 | 1,712 | 1,687 | 1,687 | -4 | -0.2% | 156,300 |
| 2025/09/11 | 1,707 | 1,708 | 1,685 | 1,691 | -18 | -1.1% | 164,600 |
| 2025/09/10 | 1,726 | 1,733 | 1,708 | 1,709 | -23 | -1.3% | 98,000 |
| 2025/09/09 | 1,750 | 1,765 | 1,713 | 1,732 | -9 | -0.5% | 168,900 |
| 2025/09/08 | 1,721 | 1,750 | 1,713 | 1,741 | +46 | +2.7% | 273,500 |
| 2025/09/05 | 1,696 | 1,705 | 1,692 | 1,695 | -5 | -0.3% | 155,500 |
| 2025/09/04 | 1,713 | 1,714 | 1,683 | 1,700 | -13 | -0.8% | 188,700 |
| 2025/09/03 | 1,719 | 1,732 | 1,700 | 1,713 | -25 | -1.4% | 227,500 |
| 2025/09/02 | 1,724 | 1,740 | 1,713 | 1,738 | +14 | +0.8% | 238,900 |
| 2025/09/01 | 1,690 | 1,724 | 1,685 | 1,724 | +38 | +2.3% | 201,500 |
| 2025/08/29 | 1,670 | 1,702 | 1,665 | 1,686 | +20 | +1.2% | 177,500 |
| 2025/08/28 | 1,642 | 1,692 | 1,642 | 1,666 | +25 | +1.5% | 182,400 |
| 2025/08/27 | 1,657 | 1,667 | 1,638 | 1,641 | -16 | -1% | 160,400 |
| 2025/08/26 | 1,683 | 1,692 | 1,657 | 1,657 | -33 | -2% | 154,400 |
| 2025/08/25 | 1,694 | 1,699 | 1,664 | 1,690 | -11 | -0.6% | 279,100 |
| 2025/08/22 | 1,645 | 1,706 | 1,634 | 1,701 | +61 | +3.7% | 510,600 |
| 2025/08/21 | 1,625 | 1,648 | 1,603 | 1,640 | +16 | +1% | 249,500 |
| 2025/08/20 | 1,600 | 1,628 | 1,586 | 1,624 | +31 | +1.9% | 260,900 |
| 2025/08/19 | 1,601 | 1,616 | 1,580 | 1,593 | -11 | -0.7% | 209,300 |
| 2025/08/18 | 1,580 | 1,605 | 1,576 | 1,604 | +46 | +3% | 334,500 |
| 2025/08/15 | 1,554 | 1,563 | 1,533 | 1,558 | +8 | +0.5% | 257,000 |
| 2025/08/14 | 1,491 | 1,550 | 1,479 | 1,550 | +50 | +3.3% | 374,200 |
| 2025/08/13 | 1,480 | 1,514 | 1,463 | 1,500 | +29 | +2% | 322,200 |
| 2025/08/12 | 1,456 | 1,481 | 1,437 | 1,471 | +33 | +2.3% | 279,300 |
| 2025/08/08 | 1,451 | 1,474 | 1,438 | 1,438 | -17 | -1.2% | 247,900 |
| 2025/08/07 | 1,485 | 1,498 | 1,451 | 1,455 | -15 | -1% | 393,800 |
| 2025/08/06 | 1,500 | 1,518 | 1,436 | 1,470 | +38 | +2.7% | 767,700 |
| 2025/08/05 | 1,410 | 1,485 | 1,376 | 1,432 | +50 | +3.6% | 1,000,800 |
| 2025/08/04 | 1,381 | 1,389 | 1,361 | 1,382 | -15 | -1.1% | 154,000 |
| 2025/08/01 | 1,397 | 1,405 | 1,383 | 1,397 | ±0 | ±0% | 210,600 |
| 2025/07/31 | 1,391 | 1,409 | 1,385 | 1,397 | +16 | +1.2% | 250,600 |
| 2025/07/30 | 1,374 | 1,390 | 1,374 | 1,381 | +5 | +0.4% | 229,400 |
| 2025/07/29 | 1,391 | 1,397 | 1,374 | 1,376 | -21 | -1.5% | 238,300 |
| 2025/07/28 | 1,402 | 1,410 | 1,384 | 1,397 | -13 | -0.9% | 158,500 |
| 2025/07/25 | 1,405 | 1,412 | 1,393 | 1,410 | +5 | +0.4% | 105,600 |
| 2025/07/24 | 1,405 | 1,430 | 1,392 | 1,405 | +13 | +0.9% | 211,300 |
| 2025/07/23 | 1,368 | 1,425 | 1,366 | 1,392 | +48 | +3.6% | 482,200 |
| 2025/07/22 | 1,368 | 1,374 | 1,344 | 1,344 | -20 | -1.5% | 156,300 |
| 2025/07/18 | 1,371 | 1,380 | 1,360 | 1,364 | -3 | -0.2% | 170,100 |
| 2025/07/17 | 1,358 | 1,373 | 1,350 | 1,367 | +7 | +0.5% | 201,900 |
| 2025/07/16 | 1,367 | 1,370 | 1,345 | 1,360 | -6 | -0.4% | 240,800 |
| 2025/07/15 | 1,395 | 1,404 | 1,366 | 1,366 | -29 | -2.1% | 168,900 |
| 2025/07/14 | 1,375 | 1,420 | 1,361 | 1,395 | +8 | +0.6% | 289,800 |
| 2025/07/11 | 1,384 | 1,409 | 1,380 | 1,387 | ±0 | ±0% | 199,200 |
| 2025/07/10 | 1,406 | 1,420 | 1,387 | 1,387 | -18 | -1.3% | 182,000 |
| 2025/07/09 | 1,430 | 1,430 | 1,404 | 1,405 | -25 | -1.7% | 184,300 |
| 2025/07/08 | 1,424 | 1,439 | 1,422 | 1,430 | +7 | +0.5% | 109,700 |
| 2025/07/07 | 1,435 | 1,443 | 1,422 | 1,423 | -9 | -0.6% | 160,800 |
| 2025/07/04 | 1,436 | 1,439 | 1,408 | 1,432 | -1 | -0.1% | 166,700 |
| 2025/07/03 | 1,407 | 1,458 | 1,406 | 1,433 | +35 | +2.5% | 340,500 |
1～
50
件表示中 / 5272件
類似銘柄と比較する
現在ご覧いただいている「新日科学」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 |
|---|---|---|---|---|---|---|---|---|
| 新日科学 | 172,800円 | +2.7% | -8.1% | 2.89% | 20.26倍 | 1.79倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| 丹青社 | 143,600円 | +8.9% | +43.0% | 4.87% | 13.03倍 | 2.03倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ｄｅｌｙ | 174,700円 | +30.8% | +28.8% | 0.00% | 31.61倍 | 6.86倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| フォーラムエンシ | 130,300円 | +10.1% | +17.5% | 4.80% | 20.18倍 | 5.32倍 |
|
機電系エンジニア特化の人材派遣が柱。「コグナビ」ブランド軸にインドでの新卒支援も開始 |
| ＳＢＩＧアセット | 64,400円 | +8.1% | +17.0% | 3.49% | 36.78倍 | 4.34倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
