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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 2,020 | 2,025 | 2,005 | 2,025 | +5 | +0.2% | 20,700 |
| 2006/12/07 | 2,020 | 2,040 | 2,015 | 2,020 | -20 | -1% | 15,100 |
| 2006/12/06 | 2,075 | 2,075 | 2,025 | 2,040 | -35 | -1.7% | 21,700 |
| 2006/12/05 | 2,070 | 2,080 | 2,050 | 2,075 | +5 | +0.2% | 60,200 |
| 2006/12/04 | 2,000 | 2,075 | 1,991 | 2,070 | +60 | +3% | 69,300 |
| 2006/12/01 | 1,980 | 2,015 | 1,961 | 2,010 | +20 | +1% | 54,400 |
| 2006/11/30 | 1,922 | 2,020 | 1,922 | 1,990 | +69 | +3.6% | 137,300 |
| 2006/11/29 | 1,940 | 1,963 | 1,919 | 1,921 | -36 | -1.8% | 47,100 |
| 2006/11/28 | 1,960 | 1,970 | 1,953 | 1,957 | -10 | -0.5% | 9,700 |
| 2006/11/27 | 1,930 | 1,979 | 1,930 | 1,967 | +27 | +1.4% | 31,500 |
| 2006/11/24 | 1,971 | 1,971 | 1,935 | 1,940 | -32 | -1.6% | 17,100 |
| 2006/11/22 | 1,950 | 1,975 | 1,950 | 1,972 | +16 | +0.8% | 21,100 |
| 2006/11/21 | 1,946 | 1,963 | 1,941 | 1,956 | +9 | +0.5% | 57,400 |
| 2006/11/20 | 1,956 | 1,976 | 1,946 | 1,947 | -29 | -1.5% | 76,100 |
| 2006/11/17 | 1,975 | 1,976 | 1,945 | 1,976 | -3 | -0.2% | 72,000 |
| 2006/11/16 | 1,936 | 1,979 | 1,936 | 1,979 | +21 | +1.1% | 51,400 |
| 2006/11/15 | 1,933 | 1,958 | 1,933 | 1,958 | +8 | +0.4% | 22,100 |
| 2006/11/14 | 1,960 | 1,960 | 1,937 | 1,950 | -16 | -0.8% | 17,800 |
| 2006/11/13 | 1,966 | 1,974 | 1,933 | 1,966 | +8 | +0.4% | 54,700 |
| 2006/11/10 | 1,926 | 1,971 | 1,926 | 1,958 | +8 | +0.4% | 61,900 |
| 2006/11/09 | 1,926 | 1,960 | 1,926 | 1,950 | +19 | +1% | 43,200 |
| 2006/11/08 | 1,942 | 1,965 | 1,930 | 1,931 | -33 | -1.7% | 28,000 |
| 2006/11/07 | 1,923 | 1,965 | 1,923 | 1,964 | +12 | +0.6% | 39,200 |
| 2006/11/06 | 1,965 | 1,967 | 1,930 | 1,952 | -12 | -0.6% | 38,800 |
| 2006/11/02 | 1,910 | 1,964 | 1,910 | 1,964 | +34 | +1.8% | 80,800 |
| 2006/11/01 | 1,920 | 1,935 | 1,911 | 1,930 | -2 | -0.1% | 22,900 |
| 2006/10/31 | 1,917 | 1,932 | 1,914 | 1,932 | +9 | +0.5% | 23,900 |
| 2006/10/30 | 1,910 | 1,923 | 1,890 | 1,923 | -2 | -0.1% | 21,000 |
| 2006/10/27 | 1,900 | 1,925 | 1,900 | 1,925 | +23 | +1.2% | 25,300 |
| 2006/10/26 | 1,907 | 1,928 | 1,901 | 1,902 | -28 | -1.5% | 18,500 |
| 2006/10/25 | 1,890 | 1,940 | 1,878 | 1,930 | +40 | +2.1% | 12,600 |
| 2006/10/24 | 1,920 | 1,930 | 1,871 | 1,890 | -22 | -1.2% | 40,600 |
| 2006/10/23 | 1,925 | 1,946 | 1,870 | 1,912 | -37 | -1.9% | 52,800 |
| 2006/10/20 | 1,955 | 1,958 | 1,925 | 1,949 | -6 | -0.3% | 29,500 |
| 2006/10/19 | 1,950 | 1,957 | 1,940 | 1,955 | +14 | +0.7% | 79,400 |
| 2006/10/18 | 1,945 | 1,945 | 1,916 | 1,941 | +11 | +0.6% | 28,600 |
| 2006/10/17 | 1,940 | 1,945 | 1,921 | 1,930 | +20 | +1% | 60,700 |
| 2006/10/16 | 1,878 | 1,925 | 1,849 | 1,910 | +92 | +5.1% | 62,200 |
| 2006/10/13 | 1,775 | 1,819 | 1,775 | 1,818 | +48 | +2.7% | 53,100 |
| 2006/10/12 | 1,785 | 1,790 | 1,762 | 1,770 | -13 | -0.7% | 75,600 |
| 2006/10/11 | 1,826 | 1,826 | 1,760 | 1,783 | -43 | -2.4% | 42,800 |
| 2006/10/10 | 1,822 | 1,886 | 1,801 | 1,826 | -72 | -3.8% | 66,100 |
| 2006/10/06 | 1,805 | 1,898 | 1,805 | 1,898 | +90 | +5% | 43,700 |
| 2006/10/05 | 1,820 | 1,858 | 1,800 | 1,808 | -8 | -0.4% | 52,600 |
| 2006/10/04 | 1,860 | 1,888 | 1,811 | 1,816 | -51 | -2.7% | 57,500 |
| 2006/10/03 | 1,876 | 1,880 | 1,860 | 1,867 | -28 | -1.5% | 60,600 |
| 2006/10/02 | 1,930 | 1,930 | 1,860 | 1,895 | -60 | -3.1% | 63,600 |
| 2006/09/29 | 2,010 | 2,010 | 1,952 | 1,955 | -65 | -3.2% | 54,200 |
| 2006/09/28 | 1,993 | 2,020 | 1,971 | 2,020 | +10 | +0.5% | 131,900 |
| 2006/09/27 | 1,972 | 2,010 | 1,972 | 2,010 | +49 | +2.5% | 179,200 |
4501～
4550
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
