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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,668 | 1,668 | 1,618 | 1,620 | -40 | -2.4% | 232,300 |
| 2025/02/17 | 1,575 | 1,665 | 1,551 | 1,660 | +45 | +2.8% | 543,000 |
| 2025/02/14 | 1,700 | 1,717 | 1,615 | 1,615 | -111 | -6.4% | 588,800 |
| 2025/02/13 | 1,750 | 1,752 | 1,725 | 1,726 | -4 | -0.2% | 260,100 |
| 2025/02/12 | 1,756 | 1,761 | 1,727 | 1,730 | -33 | -1.9% | 324,200 |
| 2025/02/10 | 1,735 | 1,774 | 1,725 | 1,763 | -12 | -0.7% | 375,300 |
| 2025/02/07 | 1,836 | 1,857 | 1,767 | 1,775 | -84 | -4.5% | 504,700 |
| 2025/02/06 | 1,853 | 1,897 | 1,801 | 1,859 | +86 | +4.9% | 1,131,900 |
| 2025/02/05 | 1,635 | 1,828 | 1,575 | 1,773 | +118 | +7.1% | 1,655,900 |
| 2025/02/04 | 1,661 | 1,669 | 1,637 | 1,655 | -6 | -0.4% | 213,200 |
| 2025/02/03 | 1,692 | 1,692 | 1,645 | 1,661 | -39 | -2.3% | 212,900 |
| 2025/01/31 | 1,690 | 1,700 | 1,680 | 1,700 | +1 | +0.1% | 105,500 |
| 2025/01/30 | 1,675 | 1,703 | 1,670 | 1,699 | +26 | +1.6% | 161,700 |
| 2025/01/29 | 1,696 | 1,706 | 1,673 | 1,673 | -32 | -1.9% | 147,000 |
| 2025/01/28 | 1,683 | 1,715 | 1,683 | 1,705 | +22 | +1.3% | 256,200 |
| 2025/01/27 | 1,670 | 1,713 | 1,659 | 1,683 | +24 | +1.4% | 323,000 |
| 2025/01/24 | 1,645 | 1,684 | 1,634 | 1,659 | +13 | +0.8% | 190,300 |
| 2025/01/23 | 1,659 | 1,664 | 1,629 | 1,646 | -28 | -1.7% | 175,600 |
| 2025/01/22 | 1,691 | 1,698 | 1,667 | 1,674 | -11 | -0.7% | 124,800 |
| 2025/01/21 | 1,631 | 1,705 | 1,626 | 1,685 | +53 | +3.2% | 258,200 |
| 2025/01/20 | 1,659 | 1,669 | 1,629 | 1,632 | -10 | -0.6% | 223,800 |
| 2025/01/17 | 1,640 | 1,650 | 1,604 | 1,642 | +10 | +0.6% | 194,500 |
| 2025/01/16 | 1,655 | 1,667 | 1,627 | 1,632 | -9 | -0.5% | 133,200 |
| 2025/01/15 | 1,688 | 1,692 | 1,626 | 1,641 | -63 | -3.7% | 266,400 |
| 2025/01/14 | 1,660 | 1,714 | 1,660 | 1,704 | +35 | +2.1% | 321,700 |
| 2025/01/10 | 1,650 | 1,674 | 1,637 | 1,669 | +18 | +1.1% | 119,000 |
| 2025/01/09 | 1,689 | 1,692 | 1,644 | 1,651 | -28 | -1.7% | 151,800 |
| 2025/01/08 | 1,671 | 1,693 | 1,657 | 1,679 | +20 | +1.2% | 203,400 |
| 2025/01/07 | 1,640 | 1,672 | 1,623 | 1,659 | +47 | +2.9% | 253,700 |
| 2025/01/06 | 1,684 | 1,684 | 1,604 | 1,612 | -56 | -3.4% | 251,800 |
| 2024/12/30 | 1,696 | 1,696 | 1,658 | 1,668 | -28 | -1.7% | 219,200 |
| 2024/12/27 | 1,704 | 1,709 | 1,686 | 1,696 | +9 | +0.5% | 187,600 |
| 2024/12/26 | 1,677 | 1,698 | 1,668 | 1,687 | +10 | +0.6% | 190,800 |
| 2024/12/25 | 1,720 | 1,730 | 1,664 | 1,677 | -47 | -2.7% | 311,700 |
| 2024/12/24 | 1,680 | 1,725 | 1,673 | 1,724 | +46 | +2.7% | 468,000 |
| 2024/12/23 | 1,650 | 1,710 | 1,648 | 1,678 | +74 | +4.6% | 740,200 |
| 2024/12/20 | 1,650 | 1,686 | 1,596 | 1,604 | +68 | +4.4% | 918,200 |
| 2024/12/19 | 1,535 | 1,543 | 1,525 | 1,536 | -20 | -1.3% | 134,600 |
| 2024/12/18 | 1,538 | 1,580 | 1,538 | 1,556 | +18 | +1.2% | 162,000 |
| 2024/12/17 | 1,553 | 1,553 | 1,512 | 1,538 | -30 | -1.9% | 266,000 |
| 2024/12/16 | 1,585 | 1,593 | 1,567 | 1,568 | -13 | -0.8% | 121,300 |
| 2024/12/13 | 1,579 | 1,593 | 1,567 | 1,581 | -12 | -0.8% | 178,400 |
| 2024/12/12 | 1,595 | 1,604 | 1,575 | 1,593 | -1 | -0.1% | 233,800 |
| 2024/12/11 | 1,591 | 1,608 | 1,573 | 1,594 | +15 | +0.9% | 211,700 |
| 2024/12/10 | 1,594 | 1,594 | 1,567 | 1,579 | -15 | -0.9% | 233,600 |
| 2024/12/09 | 1,595 | 1,608 | 1,582 | 1,594 | +13 | +0.8% | 247,100 |
| 2024/12/06 | 1,590 | 1,599 | 1,564 | 1,581 | +8 | +0.5% | 195,600 |
| 2024/12/05 | 1,551 | 1,584 | 1,540 | 1,573 | +24 | +1.5% | 215,400 |
| 2024/12/04 | 1,600 | 1,600 | 1,515 | 1,549 | -51 | -3.2% | 366,200 |
| 2024/12/03 | 1,605 | 1,615 | 1,593 | 1,600 | -17 | -1.1% | 273,800 |
51～
100
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
