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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,077 | 1,144 | 1,070 | 1,135 | +58 | +5.4% | 502,900 |
| 2013/09/02 | 1,039 | 1,091 | 1,039 | 1,077 | +25 | +2.4% | 290,700 |
| 2013/08/30 | 1,080 | 1,099 | 1,026 | 1,052 | -1 | -0.1% | 614,400 |
| 2013/08/29 | 1,094 | 1,098 | 1,016 | 1,053 | -55 | -5% | 817,300 |
| 2013/08/28 | 1,140 | 1,147 | 1,090 | 1,108 | -72 | -6.1% | 507,900 |
| 2013/08/27 | 1,178 | 1,210 | 1,155 | 1,180 | -4 | -0.3% | 459,300 |
| 2013/08/26 | 1,215 | 1,220 | 1,172 | 1,184 | -16 | -1.3% | 297,000 |
| 2013/08/23 | 1,236 | 1,238 | 1,195 | 1,200 | -6 | -0.5% | 350,400 |
| 2013/08/22 | 1,205 | 1,254 | 1,180 | 1,206 | -22 | -1.8% | 489,500 |
| 2013/08/21 | 1,251 | 1,262 | 1,204 | 1,228 | -36 | -2.8% | 365,400 |
| 2013/08/20 | 1,315 | 1,320 | 1,257 | 1,264 | -56 | -4.2% | 405,600 |
| 2013/08/19 | 1,282 | 1,343 | 1,265 | 1,320 | +67 | +5.3% | 676,600 |
| 2013/08/16 | 1,250 | 1,275 | 1,214 | 1,253 | -2 | -0.2% | 492,100 |
| 2013/08/15 | 1,262 | 1,305 | 1,250 | 1,255 | -12 | -0.9% | 487,800 |
| 2013/08/14 | 1,270 | 1,310 | 1,253 | 1,267 | -13 | -1% | 451,200 |
| 2013/08/13 | 1,255 | 1,332 | 1,228 | 1,280 | +12 | +0.9% | 1,003,800 |
| 2013/08/12 | 1,316 | 1,320 | 1,255 | 1,268 | -43 | -3.3% | 516,400 |
| 2013/08/09 | 1,320 | 1,357 | 1,300 | 1,311 | -22 | -1.7% | 413,000 |
| 2013/08/08 | 1,350 | 1,380 | 1,323 | 1,333 | -58 | -4.2% | 606,300 |
| 2013/08/07 | 1,430 | 1,445 | 1,388 | 1,391 | -66 | -4.5% | 436,600 |
| 2013/08/06 | 1,481 | 1,488 | 1,426 | 1,457 | -31 | -2.1% | 613,800 |
| 2013/08/05 | 1,382 | 1,505 | 1,382 | 1,488 | +65 | +4.6% | 889,800 |
| 2013/08/02 | 1,380 | 1,424 | 1,352 | 1,423 | +93 | +7% | 668,600 |
| 2013/08/01 | 1,340 | 1,379 | 1,300 | 1,330 | -40 | -2.9% | 689,100 |
| 2013/07/31 | 1,425 | 1,426 | 1,350 | 1,370 | -28 | -2% | 503,600 |
| 2013/07/30 | 1,398 | 1,423 | 1,378 | 1,398 | +25 | +1.8% | 718,700 |
| 2013/07/29 | 1,474 | 1,495 | 1,350 | 1,373 | -138 | -9.1% | 1,057,700 |
| 2013/07/26 | 1,507 | 1,550 | 1,495 | 1,511 | -43 | -2.8% | 758,800 |
| 2013/07/25 | 1,557 | 1,613 | 1,524 | 1,554 | -18 | -1.1% | 1,202,800 |
| 2013/07/24 | 1,571 | 1,604 | 1,541 | 1,572 | -22 | -1.4% | 1,307,400 |
| 2013/07/23 | 1,653 | 1,655 | 1,571 | 1,594 | -84 | -5% | 1,384,100 |
| 2013/07/22 | 1,751 | 1,755 | 1,660 | 1,678 | -72 | -4.1% | 861,700 |
| 2013/07/19 | 1,793 | 1,798 | 1,670 | 1,750 | -39 | -2.2% | 875,300 |
| 2013/07/18 | 1,819 | 1,834 | 1,775 | 1,789 | -26 | -1.4% | 526,400 |
| 2013/07/17 | 1,844 | 1,890 | 1,780 | 1,815 | -49 | -2.6% | 1,473,100 |
| 2013/07/16 | 1,850 | 1,963 | 1,777 | 1,864 | +94 | +5.3% | 5,092,700 |
| 2013/07/12 | 1,825 | 1,836 | 1,755 | 1,770 | -42 | -2.3% | 727,800 |
| 2013/07/11 | 1,780 | 1,842 | 1,752 | 1,812 | +9 | +0.5% | 943,100 |
| 2013/07/10 | 1,888 | 1,915 | 1,764 | 1,803 | -12 | -0.7% | 2,383,400 |
| 2013/07/09 | 1,850 | 1,857 | 1,750 | 1,815 | +20 | +1.1% | 1,399,100 |
| 2013/07/08 | 1,873 | 1,919 | 1,740 | 1,795 | -112 | -5.9% | 3,093,900 |
| 2013/07/05 | 1,805 | 1,934 | 1,741 | 1,907 | +105 | +5.8% | 9,973,800 |
| 2013/07/04 | 1,714 | 2,039 | 1,701 | 1,802 | +113 | +6.7% | 21,670,300 |
| 2013/07/03 | 1,488 | 1,689 | 1,456 | 1,689 | +300 | +21.6% | 5,649,600 |
| 2013/07/02 | 1,386 | 1,430 | 1,331 | 1,389 | +21 | +1.5% | 521,400 |
| 2013/07/01 | 1,295 | 1,373 | 1,290 | 1,368 | +85 | +6.6% | 552,600 |
| 2013/06/28 | 1,280 | 1,311 | 1,241 | 1,283 | -11 | -0.9% | 607,500 |
| 2013/06/27 | 1,329 | 1,375 | 1,170 | 1,294 | +85 | +7% | 2,263,100 |
| 2013/06/26 | 1,337 | 1,360 | 1,203 | 1,209 | -143 | -10.6% | 702,300 |
| 2013/06/25 | 1,371 | 1,395 | 1,330 | 1,352 | -58 | -4.1% | 391,000 |
2851～
2900
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
