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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,658 | 1,670 | 1,608 | 1,648 | +4 | +0.2% | 285,600 |
| 2022/04/07 | 1,630 | 1,656 | 1,612 | 1,644 | -3 | -0.2% | 252,600 |
| 2022/04/06 | 1,694 | 1,713 | 1,645 | 1,647 | -78 | -4.5% | 405,700 |
| 2022/04/05 | 1,718 | 1,768 | 1,716 | 1,725 | +37 | +2.2% | 566,100 |
| 2022/04/04 | 1,730 | 1,739 | 1,684 | 1,688 | -27 | -1.6% | 371,800 |
| 2022/04/01 | 1,694 | 1,723 | 1,668 | 1,715 | +19 | +1.1% | 445,100 |
| 2022/03/31 | 1,656 | 1,715 | 1,642 | 1,696 | +4 | +0.2% | 589,700 |
| 2022/03/30 | 1,686 | 1,712 | 1,628 | 1,692 | -10 | -0.6% | 606,600 |
| 2022/03/29 | 1,659 | 1,741 | 1,641 | 1,702 | +43 | +2.6% | 896,000 |
| 2022/03/28 | 1,654 | 1,662 | 1,595 | 1,659 | +10 | +0.6% | 458,500 |
| 2022/03/25 | 1,638 | 1,692 | 1,625 | 1,649 | +4 | +0.2% | 640,000 |
| 2022/03/24 | 1,492 | 1,648 | 1,483 | 1,645 | +143 | +9.5% | 789,400 |
| 2022/03/23 | 1,455 | 1,525 | 1,452 | 1,502 | +65 | +4.5% | 528,600 |
| 2022/03/22 | 1,463 | 1,472 | 1,437 | 1,437 | -22 | -1.5% | 327,300 |
| 2022/03/18 | 1,449 | 1,465 | 1,436 | 1,459 | -17 | -1.2% | 483,200 |
| 2022/03/17 | 1,455 | 1,484 | 1,432 | 1,476 | +61 | +4.3% | 474,900 |
| 2022/03/16 | 1,427 | 1,431 | 1,398 | 1,415 | +18 | +1.3% | 368,900 |
| 2022/03/15 | 1,400 | 1,409 | 1,355 | 1,397 | -3 | -0.2% | 368,800 |
| 2022/03/14 | 1,400 | 1,434 | 1,387 | 1,400 | -6 | -0.4% | 321,500 |
| 2022/03/11 | 1,460 | 1,460 | 1,389 | 1,406 | -62 | -4.2% | 391,700 |
| 2022/03/10 | 1,446 | 1,480 | 1,440 | 1,468 | +82 | +5.9% | 480,800 |
| 2022/03/09 | 1,439 | 1,463 | 1,371 | 1,386 | -68 | -4.7% | 444,200 |
| 2022/03/08 | 1,466 | 1,527 | 1,444 | 1,454 | -42 | -2.8% | 481,700 |
| 2022/03/07 | 1,480 | 1,509 | 1,465 | 1,496 | -46 | -3% | 481,200 |
| 2022/03/04 | 1,600 | 1,621 | 1,532 | 1,542 | -84 | -5.2% | 494,700 |
| 2022/03/03 | 1,626 | 1,657 | 1,602 | 1,626 | -11 | -0.7% | 515,200 |
| 2022/03/02 | 1,580 | 1,663 | 1,578 | 1,637 | +43 | +2.7% | 939,000 |
| 2022/03/01 | 1,525 | 1,598 | 1,484 | 1,594 | +53 | +3.4% | 691,800 |
| 2022/02/28 | 1,430 | 1,542 | 1,420 | 1,541 | +86 | +5.9% | 751,300 |
| 2022/02/25 | 1,405 | 1,462 | 1,405 | 1,455 | +86 | +6.3% | 623,700 |
| 2022/02/24 | 1,440 | 1,449 | 1,339 | 1,369 | -85 | -5.8% | 959,100 |
| 2022/02/22 | 1,510 | 1,518 | 1,453 | 1,454 | -84 | -5.5% | 542,400 |
| 2022/02/21 | 1,555 | 1,574 | 1,515 | 1,538 | -45 | -2.8% | 424,900 |
| 2022/02/18 | 1,558 | 1,599 | 1,553 | 1,583 | -12 | -0.8% | 367,600 |
| 2022/02/17 | 1,587 | 1,607 | 1,572 | 1,595 | +15 | +0.9% | 356,000 |
| 2022/02/16 | 1,615 | 1,624 | 1,572 | 1,580 | -8 | -0.5% | 450,200 |
| 2022/02/15 | 1,586 | 1,593 | 1,524 | 1,588 | -18 | -1.1% | 734,300 |
| 2022/02/14 | 1,570 | 1,619 | 1,541 | 1,606 | -4 | -0.2% | 814,700 |
| 2022/02/10 | 1,656 | 1,656 | 1,585 | 1,610 | -10 | -0.6% | 825,500 |
| 2022/02/09 | 1,670 | 1,675 | 1,577 | 1,620 | -55 | -3.3% | 1,473,500 |
| 2022/02/08 | 1,680 | 1,694 | 1,626 | 1,675 | -1 | -0.1% | 1,374,100 |
| 2022/02/07 | 1,662 | 1,725 | 1,638 | 1,676 | +22 | +1.3% | 2,937,400 |
| 2022/02/04 | 1,593 | 1,666 | 1,490 | 1,654 | +62 | +3.9% | 4,588,600 |
| 2022/02/03 | 1,472 | 1,592 | 1,434 | 1,592 | +300 | +23.2% | 4,818,300 |
| 2022/02/02 | 1,274 | 1,302 | 1,264 | 1,292 | +62 | +5% | 1,043,600 |
| 2022/02/01 | 1,245 | 1,278 | 1,222 | 1,230 | +10 | +0.8% | 646,200 |
| 2022/01/31 | 1,181 | 1,237 | 1,180 | 1,220 | +68 | +5.9% | 708,400 |
| 2022/01/28 | 1,150 | 1,160 | 1,122 | 1,152 | +31 | +2.8% | 462,000 |
| 2022/01/27 | 1,190 | 1,190 | 1,116 | 1,121 | -85 | -7% | 549,000 |
| 2022/01/26 | 1,181 | 1,220 | 1,174 | 1,206 | +23 | +1.9% | 485,100 |
751～
800
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
