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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,510 | 1,510 | 1,463 | 1,489 | -61 | -3.9% | 52,800 |
| 2006/07/13 | 1,539 | 1,596 | 1,501 | 1,550 | ±0 | ±0% | 76,900 |
| 2006/07/12 | 1,600 | 1,603 | 1,500 | 1,550 | -54 | -3.4% | 47,900 |
| 2006/07/11 | 1,566 | 1,614 | 1,545 | 1,604 | +64 | +4.2% | 40,800 |
| 2006/07/10 | 1,501 | 1,550 | 1,450 | 1,540 | -41 | -2.6% | 55,400 |
| 2006/07/07 | 1,602 | 1,615 | 1,581 | 1,581 | -43 | -2.6% | 50,300 |
| 2006/07/06 | 1,633 | 1,635 | 1,602 | 1,624 | -14 | -0.9% | 35,600 |
| 2006/07/05 | 1,650 | 1,650 | 1,630 | 1,638 | -18 | -1.1% | 34,300 |
| 2006/07/04 | 1,695 | 1,710 | 1,650 | 1,656 | -35 | -2.1% | 60,900 |
| 2006/07/03 | 1,686 | 1,705 | 1,670 | 1,691 | +16 | +1% | 83,800 |
| 2006/06/30 | 1,667 | 1,685 | 1,654 | 1,675 | +26 | +1.6% | 30,700 |
| 2006/06/29 | 1,623 | 1,649 | 1,618 | 1,649 | +28 | +1.7% | 14,400 |
| 2006/06/28 | 1,630 | 1,640 | 1,612 | 1,621 | -31 | -1.9% | 32,400 |
| 2006/06/27 | 1,680 | 1,680 | 1,652 | 1,652 | -17 | -1% | 26,700 |
| 2006/06/26 | 1,655 | 1,672 | 1,652 | 1,669 | ±0 | ±0% | 31,000 |
| 2006/06/23 | 1,675 | 1,690 | 1,656 | 1,669 | -9 | -0.5% | 24,700 |
| 2006/06/22 | 1,701 | 1,720 | 1,665 | 1,678 | +11 | +0.7% | 55,500 |
| 2006/06/21 | 1,635 | 1,684 | 1,632 | 1,667 | -18 | -1.1% | 46,600 |
| 2006/06/20 | 1,713 | 1,727 | 1,676 | 1,685 | -50 | -2.9% | 46,400 |
| 2006/06/19 | 1,750 | 1,750 | 1,725 | 1,735 | -21 | -1.2% | 22,800 |
| 2006/06/16 | 1,799 | 1,809 | 1,756 | 1,756 | +5 | +0.3% | 75,400 |
| 2006/06/15 | 1,750 | 1,783 | 1,735 | 1,751 | +42 | +2.5% | 53,800 |
| 2006/06/14 | 1,695 | 1,730 | 1,695 | 1,709 | +18 | +1.1% | 21,100 |
| 2006/06/13 | 1,715 | 1,735 | 1,690 | 1,691 | -42 | -2.4% | 16,900 |
| 2006/06/12 | 1,700 | 1,744 | 1,660 | 1,733 | +29 | +1.7% | 29,500 |
| 2006/06/09 | 1,687 | 1,712 | 1,682 | 1,704 | +6 | +0.4% | 24,700 |
| 2006/06/08 | 1,675 | 1,709 | 1,675 | 1,698 | ±0 | ±0% | 54,800 |
| 2006/06/07 | 1,665 | 1,699 | 1,663 | 1,698 | +8 | +0.5% | 50,700 |
| 2006/06/06 | 1,690 | 1,719 | 1,660 | 1,690 | -25 | -1.5% | 87,600 |
| 2006/06/05 | 1,695 | 1,745 | 1,650 | 1,715 | +2 | +0.1% | 112,900 |
| 2006/06/02 | 1,774 | 1,780 | 1,610 | 1,713 | -60 | -3.4% | 149,600 |
| 2006/06/01 | 1,783 | 1,825 | 1,771 | 1,773 | -7 | -0.4% | 45,200 |
| 2006/05/31 | 1,800 | 1,810 | 1,767 | 1,780 | -72 | -3.9% | 55,500 |
| 2006/05/30 | 1,887 | 1,887 | 1,841 | 1,852 | -58 | -3% | 28,100 |
| 2006/05/29 | 1,931 | 1,931 | 1,899 | 1,910 | -19 | -1% | 19,100 |
| 2006/05/26 | 1,910 | 1,929 | 1,903 | 1,929 | +17 | +0.9% | 22,100 |
| 2006/05/25 | 1,980 | 1,980 | 1,906 | 1,912 | -27 | -1.4% | 21,500 |
| 2006/05/24 | 1,955 | 1,970 | 1,900 | 1,939 | +34 | +1.8% | 38,900 |
| 2006/05/23 | 1,876 | 1,923 | 1,870 | 1,905 | -61 | -3.1% | 46,500 |
| 2006/05/22 | 1,970 | 2,020 | 1,958 | 1,966 | +61 | +3.2% | 96,800 |
| 2006/05/19 | 1,870 | 1,909 | 1,851 | 1,905 | +37 | +2% | 40,900 |
| 2006/05/18 | 1,853 | 1,875 | 1,820 | 1,868 | -25 | -1.3% | 62,800 |
| 2006/05/17 | 1,900 | 1,906 | 1,860 | 1,893 | -7 | -0.4% | 72,900 |
| 2006/05/16 | 1,950 | 1,950 | 1,883 | 1,900 | -40 | -2.1% | 81,000 |
| 2006/05/15 | 1,926 | 2,020 | 1,925 | 1,940 | +2 | +0.1% | 110,100 |
| 2006/05/12 | 1,929 | 1,938 | 1,921 | 1,938 | -17 | -0.9% | 20,700 |
| 2006/05/11 | 1,966 | 1,997 | 1,944 | 1,955 | -6 | -0.3% | 32,700 |
| 2006/05/10 | 2,000 | 2,010 | 1,952 | 1,961 | -39 | -2% | 49,200 |
| 2006/05/09 | 2,040 | 2,045 | 2,000 | 2,000 | -30 | -1.5% | 21,700 |
| 2006/05/08 | 1,989 | 2,030 | 1,989 | 2,030 | +44 | +2.2% | 53,200 |
4601～
4650
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
