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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 1,509 | 1,509 | 1,482 | 1,499 | -11 | -0.7% | 164,400 |
| 2008/05/15 | 1,615 | 1,625 | 1,481 | 1,510 | -169 | -10.1% | 279,200 |
| 2008/05/14 | 1,671 | 1,688 | 1,665 | 1,679 | +12 | +0.7% | 34,700 |
| 2008/05/13 | 1,664 | 1,696 | 1,651 | 1,667 | +33 | +2% | 45,400 |
| 2008/05/12 | 1,605 | 1,645 | 1,605 | 1,634 | +19 | +1.2% | 38,900 |
| 2008/05/09 | 1,655 | 1,655 | 1,607 | 1,615 | -39 | -2.4% | 61,900 |
| 2008/05/08 | 1,671 | 1,675 | 1,631 | 1,654 | -11 | -0.7% | 74,200 |
| 2008/05/07 | 1,750 | 1,757 | 1,655 | 1,665 | -84 | -4.8% | 136,800 |
| 2008/05/02 | 1,785 | 1,788 | 1,722 | 1,749 | -18 | -1% | 85,000 |
| 2008/05/01 | 1,793 | 1,793 | 1,753 | 1,767 | -25 | -1.4% | 74,700 |
| 2008/04/30 | 1,786 | 1,833 | 1,755 | 1,792 | +37 | +2.1% | 181,000 |
| 2008/04/28 | 1,789 | 1,823 | 1,731 | 1,755 | -23 | -1.3% | 385,100 |
| 2008/04/25 | 1,762 | 1,793 | 1,740 | 1,778 | +18 | +1% | 137,100 |
| 2008/04/24 | 1,745 | 1,767 | 1,738 | 1,760 | +28 | +1.6% | 72,000 |
| 2008/04/23 | 1,740 | 1,750 | 1,706 | 1,732 | -18 | -1% | 57,300 |
| 2008/04/22 | 1,700 | 1,760 | 1,675 | 1,750 | +32 | +1.9% | 81,600 |
| 2008/04/21 | 1,758 | 1,764 | 1,712 | 1,718 | -16 | -0.9% | 75,800 |
| 2008/04/18 | 1,793 | 1,793 | 1,719 | 1,734 | -58 | -3.2% | 70,600 |
| 2008/04/17 | 1,799 | 1,819 | 1,765 | 1,792 | -2 | -0.1% | 110,800 |
| 2008/04/16 | 1,738 | 1,800 | 1,730 | 1,794 | +74 | +4.3% | 71,900 |
| 2008/04/15 | 1,801 | 1,831 | 1,711 | 1,720 | -99 | -5.4% | 108,100 |
| 2008/04/14 | 1,759 | 1,827 | 1,752 | 1,819 | +60 | +3.4% | 121,000 |
| 2008/04/11 | 1,720 | 1,768 | 1,720 | 1,759 | +56 | +3.3% | 84,800 |
| 2008/04/10 | 1,669 | 1,739 | 1,669 | 1,703 | +34 | +2% | 109,300 |
| 2008/04/09 | 1,649 | 1,675 | 1,641 | 1,669 | +25 | +1.5% | 49,100 |
| 2008/04/08 | 1,635 | 1,649 | 1,627 | 1,644 | +23 | +1.4% | 31,700 |
| 2008/04/07 | 1,601 | 1,630 | 1,595 | 1,621 | +20 | +1.2% | 36,600 |
| 2008/04/04 | 1,585 | 1,629 | 1,585 | 1,601 | +26 | +1.7% | 43,900 |
| 2008/04/03 | 1,533 | 1,590 | 1,532 | 1,575 | +17 | +1.1% | 39,800 |
| 2008/04/02 | 1,540 | 1,559 | 1,531 | 1,558 | +43 | +2.8% | 74,000 |
| 2008/04/01 | 1,521 | 1,537 | 1,515 | 1,515 | -16 | -1% | 24,200 |
| 2008/03/31 | 1,514 | 1,535 | 1,480 | 1,531 | +16 | +1.1% | 46,200 |
| 2008/03/28 | 1,501 | 1,542 | 1,466 | 1,515 | -7 | -0.5% | 36,500 |
| 2008/03/27 | 1,502 | 1,545 | 1,452 | 1,522 | +31 | +2.1% | 24,300 |
| 2008/03/26 | 1,483 | 1,529 | 1,483 | 1,491 | +8 | +0.5% | 22,300 |
| 2008/03/25 | 1,448 | 1,511 | 1,400 | 1,483 | +75 | +5.3% | 42,200 |
| 2008/03/24 | 1,441 | 1,441 | 1,375 | 1,408 | +4 | +0.3% | 36,100 |
| 2008/03/21 | 1,360 | 1,425 | 1,360 | 1,404 | +24 | +1.7% | 38,000 |
| 2008/03/19 | 1,391 | 1,405 | 1,357 | 1,380 | +29 | +2.1% | 32,500 |
| 2008/03/18 | 1,336 | 1,375 | 1,315 | 1,351 | +21 | +1.6% | 24,300 |
| 2008/03/17 | 1,350 | 1,370 | 1,305 | 1,330 | -85 | -6% | 67,600 |
| 2008/03/14 | 1,460 | 1,460 | 1,402 | 1,415 | -91 | -6% | 44,500 |
| 2008/03/13 | 1,500 | 1,506 | 1,302 | 1,506 | ±0 | ±0% | 198,400 |
| 2008/03/12 | 1,545 | 1,606 | 1,501 | 1,506 | -9 | -0.6% | 68,100 |
| 2008/03/11 | 1,435 | 1,536 | 1,411 | 1,515 | +80 | +5.6% | 72,600 |
| 2008/03/10 | 1,632 | 1,645 | 1,339 | 1,435 | -204 | -12.4% | 198,100 |
| 2008/03/07 | 1,720 | 1,721 | 1,600 | 1,639 | -122 | -6.9% | 93,700 |
| 2008/03/06 | 1,803 | 1,803 | 1,720 | 1,761 | -68 | -3.7% | 78,600 |
| 2008/03/05 | 1,800 | 1,880 | 1,780 | 1,829 | +102 | +5.9% | 91,500 |
| 2008/03/04 | 1,687 | 1,727 | 1,687 | 1,727 | +26 | +1.5% | 13,100 |
4151～
4200
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
