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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 1,270 | 1,270 | 1,235 | 1,250 | -20 | -1.6% | 44,200 |
| 2004/09/10 | 1,280 | 1,290 | 1,250 | 1,270 | -30 | -2.3% | 43,400 |
| 2004/09/09 | 1,325 | 1,335 | 1,290 | 1,300 | -35 | -2.6% | 31,200 |
| 2004/09/08 | 1,377.5 | 1,377.5 | 1,325 | 1,335 | -60 | -4.3% | 25,400 |
| 2004/09/07 | 1,407.5 | 1,420 | 1,390 | 1,395 | -52.5 | -3.6% | 6,200 |
| 2004/09/06 | 1,450 | 1,450 | 1,425 | 1,447.5 | +10 | +0.7% | 6,800 |
| 2004/09/03 | 1,455 | 1,480 | 1,437.5 | 1,437.5 | -27.5 | -1.9% | 10,600 |
| 2004/09/02 | 1,470 | 1,470 | 1,460 | 1,465 | -10 | -0.7% | 5,400 |
| 2004/09/01 | 1,480 | 1,495 | 1,475 | 1,475 | ±0 | ±0% | 11,600 |
| 2004/08/31 | 1,452.5 | 1,475 | 1,435 | 1,475 | ±0 | ±0% | 4,600 |
| 2004/08/30 | 1,480 | 1,525 | 1,450 | 1,475 | ±0 | ±0% | 15,400 |
| 2004/08/27 | 1,425 | 1,485 | 1,422.5 | 1,475 | +75 | +5.4% | 12,200 |
| 2004/08/26 | 1,400 | 1,425 | 1,400 | 1,400 | ±0 | ±0% | 7,600 |
| 2004/08/25 | 1,400 | 1,400 | 1,387.5 | 1,400 | ±0 | ±0% | 4,200 |
| 2004/08/24 | 1,425 | 1,425 | 1,400 | 1,400 | +10 | +0.7% | 6,400 |
| 2004/08/23 | 1,357.5 | 1,425 | 1,355 | 1,390 | +35 | +2.6% | 13,400 |
| 2004/08/20 | 1,350 | 1,375 | 1,330 | 1,355 | +5 | +0.4% | 7,800 |
| 2004/08/19 | 1,342.5 | 1,350 | 1,340 | 1,350 | +20 | +1.5% | 2,800 |
| 2004/08/18 | 1,387.5 | 1,387.5 | 1,325 | 1,330 | -20 | -1.5% | 5,200 |
| 2004/08/17 | 1,370 | 1,395 | 1,350 | 1,350 | +15 | +1.1% | 8,800 |
| 2004/08/16 | 1,400 | 1,400 | 1,300 | 1,335 | -55 | -4% | 17,400 |
| 2004/08/13 | 1,395 | 1,400 | 1,370 | 1,390 | +15 | +1.1% | 8,800 |
| 2004/08/12 | 1,457.5 | 1,457.5 | 1,375 | 1,375 | -47.5 | -3.3% | 19,200 |
| 2004/08/11 | 1,370 | 1,500 | 1,350 | 1,422.5 | +72.5 | +5.4% | 31,800 |
| 2004/08/10 | 1,350 | 1,370 | 1,340 | 1,350 | +7.5 | +0.6% | 23,800 |
| 2004/08/09 | 1,350 | 1,350 | 1,310 | 1,342.5 | -32.5 | -2.4% | 9,400 |
| 2004/08/06 | 1,345 | 1,375 | 1,320 | 1,375 | +25 | +1.9% | 17,400 |
| 2004/08/05 | 1,350 | 1,375 | 1,340 | 1,350 | -10 | -0.7% | 16,600 |
| 2004/08/04 | 1,310 | 1,360 | 1,302.5 | 1,360 | -10 | -0.7% | 16,000 |
| 2004/08/03 | 1,415 | 1,420 | 1,310 | 1,370 | -50 | -3.5% | 19,600 |
| 2004/08/02 | 1,350 | 1,455 | 1,345 | 1,420 | -45 | -3.1% | 50,600 |
| 2004/07/30 | 1,500 | 1,525 | 1,450 | 1,465 | -60 | -3.9% | 34,000 |
| 2004/07/29 | 1,585 | 1,585 | 1,500 | 1,525 | -65 | -4.1% | 24,800 |
| 2004/07/28 | 1,560 | 1,620 | 1,560 | 1,590 | +15 | +1% | 17,200 |
| 2004/07/27 | 1,650 | 1,650 | 1,565 | 1,575 | -80 | -4.8% | 32,400 |
| 2004/07/26 | 1,715 | 1,715 | 1,650 | 1,655 | -60 | -3.5% | 17,400 |
| 2004/07/23 | 1,725 | 1,725 | 1,690 | 1,715 | -10 | -0.6% | 20,800 |
| 2004/07/22 | 1,755 | 1,755 | 1,725 | 1,725 | -30 | -1.7% | 11,400 |
| 2004/07/21 | 1,730 | 1,800 | 1,725 | 1,755 | +15 | +0.9% | 13,800 |
| 2004/07/20 | 1,770 | 1,780 | 1,740 | 1,740 | -25 | -1.4% | 7,200 |
| 2004/07/16 | 1,775 | 1,775 | 1,725 | 1,765 | +15 | +0.9% | 11,600 |
| 2004/07/15 | 1,800 | 1,810 | 1,740 | 1,750 | -30 | -1.7% | 19,200 |
| 2004/07/14 | 1,840 | 1,850 | 1,775 | 1,780 | -50 | -2.7% | 14,400 |
| 2004/07/13 | 1,910 | 1,910 | 1,825 | 1,830 | -40 | -2.1% | 21,000 |
| 2004/07/12 | 1,810 | 1,875 | 1,810 | 1,870 | +80 | +4.5% | 22,000 |
| 2004/07/09 | 1,800 | 1,840 | 1,760 | 1,790 | +15 | +0.8% | 16,000 |
| 2004/07/08 | 1,740 | 1,795 | 1,730 | 1,775 | +50 | +2.9% | 16,200 |
| 2004/07/07 | 1,740 | 1,740 | 1,690 | 1,725 | -25 | -1.4% | 17,800 |
| 2004/07/06 | 1,785 | 1,790 | 1,730 | 1,750 | -55 | -3% | 16,600 |
| 2004/07/05 | 1,815 | 1,860 | 1,750 | 1,805 | +15 | +0.8% | 40,400 |
5051～
5100
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
