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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 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 |
| 2013/06/24 | 1,409 | 1,492 | 1,391 | 1,410 | -2 | -0.1% | 394,800 |
| 2013/06/21 | 1,390 | 1,420 | 1,341 | 1,412 | -10 | -0.7% | 404,700 |
| 2013/06/20 | 1,390 | 1,465 | 1,385 | 1,422 | +18 | +1.3% | 497,000 |
| 2013/06/19 | 1,480 | 1,493 | 1,386 | 1,404 | -46 | -3.2% | 684,800 |
| 2013/06/18 | 1,406 | 1,509 | 1,406 | 1,450 | +15 | +1% | 648,300 |
| 2013/06/17 | 1,403 | 1,458 | 1,371 | 1,435 | +11 | +0.8% | 500,900 |
| 2013/06/14 | 1,540 | 1,547 | 1,412 | 1,424 | -42 | -2.9% | 937,500 |
| 2013/06/13 | 1,581 | 1,599 | 1,440 | 1,466 | -155 | -9.6% | 3,451,600 |
| 2013/06/12 | 1,331 | 1,621 | 1,330 | 1,621 | +300 | +22.7% | 3,398,400 |
| 2013/06/11 | 1,362 | 1,426 | 1,313 | 1,321 | -69 | -5% | 592,900 |
| 2013/06/10 | 1,384 | 1,404 | 1,289 | 1,390 | +156 | +12.6% | 812,000 |
| 2013/06/07 | 1,298 | 1,335 | 1,140 | 1,234 | -144 | -10.4% | 1,443,200 |
| 2013/06/06 | 1,541 | 1,590 | 1,370 | 1,378 | -203 | -12.8% | 1,071,000 |
| 2013/06/05 | 1,656 | 1,716 | 1,576 | 1,581 | -35 | -2.2% | 844,000 |
| 2013/06/04 | 1,647 | 1,670 | 1,567 | 1,616 | -5 | -0.3% | 416,200 |
| 2013/06/03 | 1,599 | 1,715 | 1,574 | 1,621 | -16 | -1% | 669,100 |
| 2013/05/31 | 1,700 | 1,715 | 1,601 | 1,637 | -27 | -1.6% | 561,000 |
| 2013/05/30 | 1,688 | 1,729 | 1,630 | 1,664 | -112 | -6.3% | 970,200 |
| 2013/05/29 | 1,639 | 1,830 | 1,617 | 1,776 | +217 | +13.9% | 2,818,100 |
| 2013/05/28 | 1,546 | 1,626 | 1,509 | 1,559 | -34 | -2.1% | 588,700 |
| 2013/05/27 | 1,598 | 1,638 | 1,512 | 1,593 | -45 | -2.7% | 748,900 |
| 2013/05/24 | 1,681 | 1,726 | 1,501 | 1,638 | +37 | +2.3% | 991,300 |
| 2013/05/23 | 1,726 | 1,856 | 1,601 | 1,601 | -160 | -9.1% | 1,163,500 |
| 2013/05/22 | 1,802 | 1,881 | 1,741 | 1,761 | -90 | -4.9% | 739,600 |
| 2013/05/21 | 1,911 | 1,925 | 1,833 | 1,851 | -86 | -4.4% | 541,700 |
| 2013/05/20 | 1,862 | 2,016 | 1,853 | 1,937 | +65 | +3.5% | 1,140,400 |
| 2013/05/17 | 1,831 | 1,915 | 1,782 | 1,872 | +47 | +2.6% | 1,005,400 |
| 2013/05/16 | 1,890 | 2,021 | 1,682 | 1,825 | -105 | -5.4% | 2,077,700 |
| 2013/05/15 | 2,251 | 2,288 | 1,860 | 1,930 | -235 | -10.9% | 1,974,500 |
| 2013/05/14 | 2,035 | 2,190 | 2,016 | 2,165 | +94 | +4.5% | 1,196,500 |
2901～
2950
件表示中 / 5203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 | 134,900円 | +2.7% | -8.1% | 3.71% | 15.82倍 | 1.40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 |
| ＬＩＮＫ＆Ｍ | 52,300円 | +10.0% | +13.7% | 2.98% | 14.36倍 | 4.94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 |
| ナガセ | 185,800円 | +17.2% | +64.3% | 5.38% | 12.82倍 | 1.57倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| アルプス技 | 270,600円 | +5.7% | +3.5% | 3.47% | 14.35倍 | 2.84倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| トライト | 56,000円 | +12.6% | +31.8% | 2.14% | 15.14倍 | 2.01倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
