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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,545 | 1,566 | 1,508 | 1,553 | -12 | -0.8% | 814,500 |
| 2025/05/01 | 1,403 | 1,610 | 1,400 | 1,565 | +132 | +9.2% | 2,095,500 |
| 2025/04/30 | 1,410 | 1,450 | 1,404 | 1,433 | +28 | +2% | 450,400 |
| 2025/04/28 | 1,376 | 1,416 | 1,367 | 1,405 | +36 | +2.6% | 452,600 |
| 2025/04/25 | 1,283 | 1,374 | 1,279 | 1,369 | +97 | +7.6% | 500,800 |
| 2025/04/24 | 1,265 | 1,285 | 1,260 | 1,272 | +7 | +0.6% | 242,100 |
| 2025/04/23 | 1,270 | 1,281 | 1,260 | 1,265 | +1 | +0.1% | 172,500 |
| 2025/04/22 | 1,257 | 1,277 | 1,250 | 1,264 | +4 | +0.3% | 172,300 |
| 2025/04/21 | 1,279 | 1,289 | 1,256 | 1,260 | -15 | -1.2% | 229,400 |
| 2025/04/18 | 1,240 | 1,275 | 1,240 | 1,275 | +34 | +2.7% | 269,200 |
| 2025/04/17 | 1,239 | 1,250 | 1,222 | 1,241 | +7 | +0.6% | 269,900 |
| 2025/04/16 | 1,260 | 1,277 | 1,224 | 1,234 | -26 | -2.1% | 296,900 |
| 2025/04/15 | 1,256 | 1,275 | 1,242 | 1,260 | -3 | -0.2% | 360,000 |
| 2025/04/14 | 1,265 | 1,285 | 1,249 | 1,263 | +1 | +0.1% | 579,400 |
| 2025/04/11 | 1,255 | 1,277 | 1,198 | 1,262 | -132 | -9.5% | 1,292,500 |
| 2025/04/10 | 1,422 | 1,428 | 1,364 | 1,394 | +106 | +8.2% | 354,800 |
| 2025/04/09 | 1,296 | 1,306 | 1,237 | 1,288 | -68 | -5% | 393,700 |
| 2025/04/08 | 1,261 | 1,378 | 1,261 | 1,356 | +176 | +14.9% | 427,700 |
| 2025/04/07 | 1,150 | 1,205 | 1,142 | 1,180 | -125 | -9.6% | 733,100 |
| 2025/04/04 | 1,301 | 1,330 | 1,266 | 1,305 | -44 | -3.3% | 389,700 |
| 2025/04/03 | 1,332 | 1,357 | 1,317 | 1,349 | -52 | -3.7% | 310,700 |
| 2025/04/02 | 1,431 | 1,438 | 1,393 | 1,401 | -30 | -2.1% | 151,600 |
| 2025/04/01 | 1,450 | 1,464 | 1,429 | 1,431 | ±0 | ±0% | 136,200 |
| 2025/03/31 | 1,445 | 1,449 | 1,425 | 1,431 | -44 | -3% | 180,200 |
| 2025/03/28 | 1,502 | 1,522 | 1,465 | 1,475 | -45 | -3% | 192,900 |
| 2025/03/27 | 1,511 | 1,520 | 1,504 | 1,520 | +5 | +0.3% | 167,200 |
| 2025/03/26 | 1,510 | 1,533 | 1,502 | 1,515 | +2 | +0.1% | 125,500 |
| 2025/03/25 | 1,519 | 1,522 | 1,506 | 1,513 | -4 | -0.3% | 90,100 |
| 2025/03/24 | 1,539 | 1,539 | 1,505 | 1,517 | -22 | -1.4% | 186,500 |
| 2025/03/21 | 1,541 | 1,552 | 1,525 | 1,539 | -12 | -0.8% | 129,300 |
| 2025/03/19 | 1,565 | 1,570 | 1,546 | 1,551 | -15 | -1% | 124,300 |
| 2025/03/18 | 1,575 | 1,577 | 1,551 | 1,566 | ±0 | ±0% | 148,100 |
| 2025/03/17 | 1,540 | 1,571 | 1,540 | 1,566 | +27 | +1.8% | 190,500 |
| 2025/03/14 | 1,520 | 1,548 | 1,516 | 1,539 | +11 | +0.7% | 228,900 |
| 2025/03/13 | 1,522 | 1,565 | 1,517 | 1,528 | +11 | +0.7% | 355,700 |
| 2025/03/12 | 1,439 | 1,527 | 1,439 | 1,517 | +76 | +5.3% | 426,200 |
| 2025/03/11 | 1,466 | 1,470 | 1,420 | 1,441 | -50 | -3.4% | 332,300 |
| 2025/03/10 | 1,491 | 1,520 | 1,466 | 1,491 | +30 | +2.1% | 486,400 |
| 2025/03/07 | 1,449 | 1,511 | 1,413 | 1,461 | +72 | +5.2% | 872,400 |
| 2025/03/06 | 1,420 | 1,423 | 1,386 | 1,389 | -25 | -1.8% | 320,600 |
| 2025/03/05 | 1,425 | 1,435 | 1,407 | 1,414 | -9 | -0.6% | 223,100 |
| 2025/03/04 | 1,468 | 1,471 | 1,412 | 1,423 | -66 | -4.4% | 330,100 |
| 2025/03/03 | 1,512 | 1,516 | 1,476 | 1,489 | +4 | +0.3% | 152,100 |
| 2025/02/28 | 1,498 | 1,516 | 1,474 | 1,485 | -29 | -1.9% | 222,700 |
| 2025/02/27 | 1,505 | 1,545 | 1,491 | 1,514 | +8 | +0.5% | 270,200 |
| 2025/02/26 | 1,530 | 1,536 | 1,481 | 1,506 | -27 | -1.8% | 295,500 |
| 2025/02/25 | 1,534 | 1,570 | 1,533 | 1,533 | -19 | -1.2% | 147,500 |
| 2025/02/21 | 1,541 | 1,570 | 1,535 | 1,552 | -20 | -1.3% | 181,000 |
| 2025/02/20 | 1,590 | 1,601 | 1,564 | 1,572 | -32 | -2% | 227,900 |
| 2025/02/19 | 1,630 | 1,636 | 1,598 | 1,604 | -16 | -1% | 337,000 |
1～
50
件表示中 / 5181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 | 155,300円 | +21.0% | -15.9% | 3.22% | 14.69倍 | 1.77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 |
| 建設技研 | 238,300円 | +2.4% | +4.9% | 3.15% | 9.59倍 | 1.08倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| 応用地 | 264,000円 | +1.2% | -4.1% | 3.26% | 18.42倍 | 0.78倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 弁護士コム | 280,300円 | +23.6% | +0.4% | 0.00% | 66.64倍 | 13.56倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| カーブスＨＤ | 67,300円 | +7.2% | +14.2% | 2.53% | 15.49倍 | 3.05倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
