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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,900 | 1,968 | 1,899 | 1,961 | +29 | +1.5% | 102,500 |
| 2006/09/25 | 1,925 | 1,949 | 1,901 | 1,932 | +7 | +0.4% | 132,700 |
| 2006/09/22 | 1,880 | 1,936 | 1,860 | 1,925 | +95 | +5.2% | 306,000 |
| 2006/09/21 | 1,800 | 1,840 | 1,799 | 1,830 | +43 | +2.4% | 111,700 |
| 2006/09/20 | 1,800 | 1,800 | 1,760 | 1,787 | +8 | +0.4% | 32,100 |
| 2006/09/19 | 1,729 | 1,800 | 1,720 | 1,779 | +48 | +2.8% | 67,900 |
| 2006/09/15 | 1,746 | 1,746 | 1,715 | 1,731 | -3 | -0.2% | 31,600 |
| 2006/09/14 | 1,721 | 1,746 | 1,710 | 1,734 | +19 | +1.1% | 32,200 |
| 2006/09/13 | 1,738 | 1,750 | 1,700 | 1,715 | -18 | -1% | 87,300 |
| 2006/09/12 | 1,775 | 1,775 | 1,725 | 1,733 | -33 | -1.9% | 41,600 |
| 2006/09/11 | 1,850 | 1,850 | 1,760 | 1,766 | -26 | -1.5% | 61,800 |
| 2006/09/08 | 1,671 | 1,795 | 1,671 | 1,792 | +61 | +3.5% | 61,200 |
| 2006/09/07 | 1,708 | 1,739 | 1,708 | 1,731 | -2 | -0.1% | 53,100 |
| 2006/09/06 | 1,774 | 1,774 | 1,700 | 1,733 | -15 | -0.9% | 35,600 |
| 2006/09/05 | 1,783 | 1,800 | 1,736 | 1,748 | -12 | -0.7% | 38,300 |
| 2006/09/04 | 1,800 | 1,815 | 1,750 | 1,760 | -17 | -1% | 62,700 |
| 2006/09/01 | 1,765 | 1,790 | 1,760 | 1,777 | -13 | -0.7% | 25,700 |
| 2006/08/31 | 1,807 | 1,824 | 1,780 | 1,790 | -52 | -2.8% | 59,100 |
| 2006/08/30 | 1,865 | 1,865 | 1,839 | 1,842 | -9 | -0.5% | 38,600 |
| 2006/08/29 | 1,839 | 1,869 | 1,830 | 1,851 | -18 | -1% | 38,100 |
| 2006/08/28 | 1,850 | 1,875 | 1,840 | 1,869 | +19 | +1% | 64,100 |
| 2006/08/25 | 1,861 | 1,900 | 1,850 | 1,850 | -12 | -0.6% | 58,700 |
| 2006/08/24 | 1,865 | 1,895 | 1,856 | 1,862 | -25 | -1.3% | 45,100 |
| 2006/08/23 | 1,830 | 1,890 | 1,830 | 1,887 | +37 | +2% | 97,600 |
| 2006/08/22 | 1,785 | 1,870 | 1,785 | 1,850 | +65 | +3.6% | 115,100 |
| 2006/08/21 | 1,854 | 1,857 | 1,761 | 1,785 | -115 | -6.1% | 134,700 |
| 2006/08/18 | 1,930 | 1,930 | 1,850 | 1,900 | -31 | -1.6% | 128,200 |
| 2006/08/17 | 1,895 | 1,941 | 1,895 | 1,931 | +77 | +4.2% | 319,000 |
| 2006/08/16 | 1,844 | 1,880 | 1,811 | 1,854 | +130 | +7.5% | 631,300 |
| 2006/08/15 | 1,580 | 1,855 | 1,570 | 1,724 | +159 | +10.2% | 378,400 |
| 2006/08/14 | 1,519 | 1,569 | 1,500 | 1,565 | +86 | +5.8% | 75,200 |
| 2006/08/11 | 1,410 | 1,490 | 1,400 | 1,479 | +73 | +5.2% | 61,400 |
| 2006/08/10 | 1,329 | 1,419 | 1,318 | 1,406 | +67 | +5% | 30,000 |
| 2006/08/09 | 1,346 | 1,346 | 1,306 | 1,339 | -7 | -0.5% | 10,100 |
| 2006/08/08 | 1,380 | 1,380 | 1,311 | 1,346 | -63 | -4.5% | 34,700 |
| 2006/08/07 | 1,450 | 1,450 | 1,379 | 1,409 | -70 | -4.7% | 48,900 |
| 2006/08/04 | 1,450 | 1,480 | 1,425 | 1,479 | +49 | +3.4% | 19,100 |
| 2006/08/03 | 1,450 | 1,468 | 1,410 | 1,430 | +50 | +3.6% | 45,800 |
| 2006/08/02 | 1,382 | 1,386 | 1,350 | 1,380 | +49 | +3.7% | 26,700 |
| 2006/08/01 | 1,380 | 1,389 | 1,327 | 1,331 | -19 | -1.4% | 32,200 |
| 2006/07/31 | 1,330 | 1,370 | 1,310 | 1,350 | +100 | +8% | 22,300 |
| 2006/07/28 | 1,211 | 1,270 | 1,211 | 1,250 | +12 | +1% | 32,000 |
| 2006/07/27 | 1,234 | 1,259 | 1,200 | 1,238 | -24 | -1.9% | 51,000 |
| 2006/07/26 | 1,306 | 1,320 | 1,262 | 1,262 | -58 | -4.4% | 33,700 |
| 2006/07/25 | 1,363 | 1,375 | 1,320 | 1,320 | -41 | -3% | 22,100 |
| 2006/07/24 | 1,379 | 1,380 | 1,330 | 1,361 | -21 | -1.5% | 11,900 |
| 2006/07/21 | 1,400 | 1,419 | 1,382 | 1,382 | -34 | -2.4% | 7,400 |
| 2006/07/20 | 1,395 | 1,420 | 1,375 | 1,416 | +81 | +6.1% | 23,800 |
| 2006/07/19 | 1,328 | 1,399 | 1,220 | 1,335 | -13 | -1% | 62,500 |
| 2006/07/18 | 1,421 | 1,428 | 1,330 | 1,348 | -141 | -9.5% | 59,400 |
4551～
4600
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
