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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,593 | 1,625 | 1,582 | 1,617 | +20 | +1.3% | 482,200 |
| 2024/11/29 | 1,550 | 1,602 | 1,542 | 1,597 | +43 | +2.8% | 518,600 |
| 2024/11/28 | 1,560 | 1,564 | 1,541 | 1,554 | -1 | -0.1% | 278,500 |
| 2024/11/27 | 1,543 | 1,560 | 1,527 | 1,555 | +1 | +0.1% | 283,500 |
| 2024/11/26 | 1,525 | 1,559 | 1,515 | 1,554 | +35 | +2.3% | 442,600 |
| 2024/11/25 | 1,525 | 1,542 | 1,515 | 1,519 | +22 | +1.5% | 354,700 |
| 2024/11/22 | 1,540 | 1,547 | 1,466 | 1,497 | -5 | -0.3% | 436,000 |
| 2024/11/21 | 1,464 | 1,509 | 1,446 | 1,502 | +52 | +3.6% | 463,800 |
| 2024/11/20 | 1,458 | 1,472 | 1,441 | 1,450 | +22 | +1.5% | 307,400 |
| 2024/11/19 | 1,424 | 1,445 | 1,412 | 1,428 | +8 | +0.6% | 241,900 |
| 2024/11/18 | 1,422 | 1,445 | 1,414 | 1,420 | -21 | -1.5% | 227,800 |
| 2024/11/15 | 1,479 | 1,482 | 1,438 | 1,441 | -34 | -2.3% | 307,300 |
| 2024/11/14 | 1,477 | 1,489 | 1,458 | 1,475 | -3 | -0.2% | 339,400 |
| 2024/11/13 | 1,470 | 1,489 | 1,464 | 1,478 | ±0 | ±0% | 348,100 |
| 2024/11/12 | 1,490 | 1,500 | 1,475 | 1,478 | -12 | -0.8% | 371,300 |
| 2024/11/11 | 1,444 | 1,500 | 1,444 | 1,490 | +66 | +4.6% | 615,700 |
| 2024/11/08 | 1,458 | 1,458 | 1,418 | 1,424 | -46 | -3.1% | 663,000 |
| 2024/11/07 | 1,383 | 1,476 | 1,382 | 1,470 | +122 | +9.1% | 1,276,100 |
| 2024/11/06 | 1,259 | 1,378 | 1,253 | 1,348 | +107 | +8.6% | 920,400 |
| 2024/11/05 | 1,220 | 1,250 | 1,212 | 1,241 | +20 | +1.6% | 211,700 |
| 2024/11/01 | 1,230 | 1,248 | 1,220 | 1,221 | -21 | -1.7% | 184,400 |
| 2024/10/31 | 1,260 | 1,277 | 1,238 | 1,242 | -1 | -0.1% | 176,900 |
| 2024/10/30 | 1,251 | 1,266 | 1,234 | 1,243 | -3 | -0.2% | 421,800 |
| 2024/10/29 | 1,250 | 1,252 | 1,237 | 1,246 | +12 | +1% | 95,200 |
| 2024/10/28 | 1,212 | 1,236 | 1,211 | 1,234 | +19 | +1.6% | 105,200 |
| 2024/10/25 | 1,242 | 1,248 | 1,211 | 1,215 | -27 | -2.2% | 131,200 |
| 2024/10/24 | 1,243 | 1,249 | 1,225 | 1,242 | -9 | -0.7% | 99,800 |
| 2024/10/23 | 1,275 | 1,278 | 1,243 | 1,251 | -19 | -1.5% | 177,000 |
| 2024/10/22 | 1,276 | 1,277 | 1,261 | 1,270 | -15 | -1.2% | 141,900 |
| 2024/10/21 | 1,284 | 1,293 | 1,271 | 1,285 | +7 | +0.5% | 200,200 |
| 2024/10/18 | 1,270 | 1,279 | 1,254 | 1,278 | +8 | +0.6% | 196,400 |
| 2024/10/17 | 1,251 | 1,273 | 1,251 | 1,270 | +35 | +2.8% | 243,900 |
| 2024/10/16 | 1,220 | 1,243 | 1,210 | 1,235 | +13 | +1.1% | 149,700 |
| 2024/10/15 | 1,220 | 1,234 | 1,210 | 1,222 | +16 | +1.3% | 125,800 |
| 2024/10/11 | 1,242 | 1,243 | 1,206 | 1,206 | -37 | -3% | 155,100 |
| 2024/10/10 | 1,259 | 1,261 | 1,231 | 1,243 | -9 | -0.7% | 146,000 |
| 2024/10/09 | 1,255 | 1,258 | 1,225 | 1,252 | +8 | +0.6% | 203,700 |
| 2024/10/08 | 1,260 | 1,274 | 1,237 | 1,244 | -30 | -2.4% | 148,800 |
| 2024/10/07 | 1,251 | 1,286 | 1,246 | 1,274 | +35 | +2.8% | 313,900 |
| 2024/10/04 | 1,238 | 1,247 | 1,227 | 1,239 | -6 | -0.5% | 160,100 |
| 2024/10/03 | 1,245 | 1,254 | 1,230 | 1,245 | +23 | +1.9% | 206,000 |
| 2024/10/02 | 1,210 | 1,233 | 1,204 | 1,222 | -2 | -0.2% | 178,900 |
| 2024/10/01 | 1,173 | 1,225 | 1,170 | 1,224 | +59 | +5.1% | 243,600 |
| 2024/09/30 | 1,180 | 1,194 | 1,162 | 1,165 | -42 | -3.5% | 186,300 |
| 2024/09/27 | 1,206 | 1,217 | 1,201 | 1,207 | -15 | -1.2% | 173,100 |
| 2024/09/26 | 1,216 | 1,222 | 1,195 | 1,222 | +9 | +0.7% | 236,900 |
| 2024/09/25 | 1,208 | 1,231 | 1,206 | 1,213 | -12 | -1% | 326,300 |
| 2024/09/24 | 1,231 | 1,245 | 1,219 | 1,225 | +7 | +0.6% | 332,700 |
| 2024/09/20 | 1,197 | 1,230 | 1,187 | 1,218 | +35 | +3% | 345,500 |
| 2024/09/19 | 1,175 | 1,197 | 1,175 | 1,183 | +18 | +1.5% | 115,800 |
101～
150
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
