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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,399 | 1,445 | 1,386 | 1,423 | +46 | +3.3% | 351,400 |
| 2013/11/15 | 1,335 | 1,420 | 1,335 | 1,377 | +17 | +1.3% | 578,000 |
| 2013/11/14 | 1,328 | 1,382 | 1,310 | 1,360 | +52 | +4% | 450,200 |
| 2013/11/13 | 1,332 | 1,332 | 1,300 | 1,308 | -24 | -1.8% | 293,500 |
| 2013/11/12 | 1,301 | 1,339 | 1,291 | 1,332 | +16 | +1.2% | 238,900 |
| 2013/11/11 | 1,370 | 1,375 | 1,310 | 1,316 | -31 | -2.3% | 281,000 |
| 2013/11/08 | 1,323 | 1,351 | 1,322 | 1,347 | -22 | -1.6% | 199,800 |
| 2013/11/07 | 1,361 | 1,405 | 1,361 | 1,369 | +5 | +0.4% | 346,100 |
| 2013/11/06 | 1,370 | 1,385 | 1,359 | 1,364 | -24 | -1.7% | 231,700 |
| 2013/11/05 | 1,333 | 1,392 | 1,313 | 1,388 | +47 | +3.5% | 449,200 |
| 2013/11/01 | 1,364 | 1,394 | 1,311 | 1,341 | -40 | -2.9% | 448,600 |
| 2013/10/31 | 1,410 | 1,433 | 1,380 | 1,381 | -36 | -2.5% | 375,100 |
| 2013/10/30 | 1,435 | 1,452 | 1,402 | 1,417 | -5 | -0.4% | 451,500 |
| 2013/10/29 | 1,425 | 1,459 | 1,400 | 1,422 | -21 | -1.5% | 366,300 |
| 2013/10/28 | 1,461 | 1,470 | 1,415 | 1,443 | -10 | -0.7% | 254,300 |
| 2013/10/25 | 1,434 | 1,467 | 1,431 | 1,453 | +3 | +0.2% | 496,900 |
| 2013/10/24 | 1,398 | 1,455 | 1,380 | 1,450 | +46 | +3.3% | 563,000 |
| 2013/10/23 | 1,459 | 1,471 | 1,394 | 1,404 | -67 | -4.6% | 635,700 |
| 2013/10/22 | 1,516 | 1,520 | 1,463 | 1,471 | -59 | -3.9% | 512,500 |
| 2013/10/21 | 1,474 | 1,545 | 1,459 | 1,530 | +59 | +4% | 696,000 |
| 2013/10/18 | 1,468 | 1,488 | 1,446 | 1,471 | +2 | +0.1% | 595,200 |
| 2013/10/17 | 1,485 | 1,492 | 1,445 | 1,469 | -7 | -0.5% | 770,700 |
| 2013/10/16 | 1,380 | 1,500 | 1,380 | 1,476 | +84 | +6% | 1,942,900 |
| 2013/10/15 | 1,395 | 1,442 | 1,376 | 1,392 | +39 | +2.9% | 1,122,000 |
| 2013/10/11 | 1,351 | 1,368 | 1,329 | 1,353 | +28 | +2.1% | 714,300 |
| 2013/10/10 | 1,323 | 1,364 | 1,303 | 1,325 | -12 | -0.9% | 637,600 |
| 2013/10/09 | 1,258 | 1,339 | 1,253 | 1,337 | +38 | +2.9% | 633,200 |
| 2013/10/08 | 1,290 | 1,345 | 1,253 | 1,299 | -13 | -1% | 956,300 |
| 2013/10/07 | 1,390 | 1,399 | 1,310 | 1,312 | -75 | -5.4% | 723,900 |
| 2013/10/04 | 1,440 | 1,442 | 1,384 | 1,387 | -68 | -4.7% | 1,219,100 |
| 2013/10/03 | 1,536 | 1,536 | 1,442 | 1,455 | -95 | -6.1% | 2,619,300 |
| 2013/10/02 | 1,570 | 1,625 | 1,460 | 1,550 | -100 | -6.1% | 4,674,700 |
| 2013/10/01 | 1,450 | 1,665 | 1,436 | 1,650 | +256 | +18.4% | 9,599,700 |
| 2013/09/30 | 1,350 | 1,420 | 1,348 | 1,394 | +14 | +1% | 578,000 |
| 2013/09/27 | 1,404 | 1,435 | 1,354 | 1,380 | +1 | +0.1% | 1,260,100 |
| 2013/09/26 | 1,285 | 1,384 | 1,276 | 1,379 | +104 | +8.2% | 822,800 |
| 2013/09/25 | 1,305 | 1,330 | 1,270 | 1,275 | -40 | -3% | 282,700 |
| 2013/09/24 | 1,310 | 1,319 | 1,286 | 1,315 | -12 | -0.9% | 220,600 |
| 2013/09/20 | 1,347 | 1,354 | 1,306 | 1,327 | -23 | -1.7% | 421,100 |
| 2013/09/19 | 1,391 | 1,415 | 1,345 | 1,350 | -16 | -1.2% | 881,200 |
| 2013/09/18 | 1,325 | 1,370 | 1,325 | 1,366 | +59 | +4.5% | 923,700 |
| 2013/09/17 | 1,240 | 1,319 | 1,236 | 1,307 | +62 | +5% | 693,100 |
| 2013/09/13 | 1,221 | 1,279 | 1,220 | 1,245 | +3 | +0.2% | 545,100 |
| 2013/09/12 | 1,215 | 1,255 | 1,205 | 1,242 | +26 | +2.1% | 536,000 |
| 2013/09/11 | 1,152 | 1,252 | 1,151 | 1,216 | +65 | +5.6% | 883,500 |
| 2013/09/10 | 1,187 | 1,196 | 1,145 | 1,151 | -46 | -3.8% | 385,300 |
| 2013/09/09 | 1,227 | 1,230 | 1,178 | 1,197 | +2 | +0.2% | 319,000 |
| 2013/09/06 | 1,251 | 1,253 | 1,181 | 1,195 | -76 | -6% | 757,400 |
| 2013/09/05 | 1,310 | 1,351 | 1,232 | 1,271 | -61 | -4.6% | 1,732,000 |
| 2013/09/04 | 1,255 | 1,424 | 1,200 | 1,332 | +197 | +17.4% | 5,198,400 |
2801～
2850
件表示中 / 5183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 | 152,000円 | +21.0% | -15.9% | 3.29% | 14.38倍 | 1.74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 |
| カーブスＨＤ | 67,700円 | +7.2% | +14.2% | 2.51% | 15.58倍 | 3.07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 |
| ＬＩＮＫ＆Ｍ | 58,100円 | +10.0% | +13.7% | 2.69% | 15.96倍 | 5.48倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ミダックＨＤ | 222,400円 | +12.0% | +28.0% | 0.63% | 22.15倍 | 4.48倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| 弁護士コム | 268,000円 | +23.6% | +0.4% | 0.00% | 63.72倍 | 12.96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 |
市場注目の銘柄
チャート関連のコラム
