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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,625 | 1,635 | 1,605 | 1,630 | -20 | -1.2% | 55,000 |
| 2005/09/20 | 1,595 | 1,660 | 1,595 | 1,650 | +75 | +4.8% | 122,800 |
| 2005/09/16 | 1,580 | 1,580 | 1,525 | 1,575 | +15 | +1% | 40,600 |
| 2005/09/15 | 1,550 | 1,570 | 1,535 | 1,560 | +25 | +1.6% | 75,400 |
| 2005/09/14 | 1,500 | 1,535 | 1,490 | 1,535 | +40 | +2.7% | 50,400 |
| 2005/09/13 | 1,477.5 | 1,497.5 | 1,477.5 | 1,495 | +15 | +1% | 30,200 |
| 2005/09/12 | 1,480 | 1,490 | 1,472.5 | 1,480 | +17.5 | +1.2% | 34,200 |
| 2005/09/09 | 1,455 | 1,462.5 | 1,450 | 1,462.5 | +7.5 | +0.5% | 13,600 |
| 2005/09/08 | 1,445 | 1,475 | 1,445 | 1,455 | +7.5 | +0.5% | 38,600 |
| 2005/09/07 | 1,432.5 | 1,447.5 | 1,432.5 | 1,447.5 | +10 | +0.7% | 4,800 |
| 2005/09/06 | 1,430 | 1,440 | 1,425 | 1,437.5 | +7.5 | +0.5% | 12,000 |
| 2005/09/05 | 1,452.5 | 1,452.5 | 1,425 | 1,430 | -30 | -2.1% | 10,200 |
| 2005/09/02 | 1,465 | 1,470 | 1,455 | 1,460 | ±0 | ±0% | 25,600 |
| 2005/09/01 | 1,455 | 1,467.5 | 1,452.5 | 1,460 | +15 | +1% | 19,000 |
| 2005/08/31 | 1,425 | 1,447.5 | 1,420 | 1,445 | +20 | +1.4% | 10,600 |
| 2005/08/30 | 1,402.5 | 1,425 | 1,397.5 | 1,425 | +25 | +1.8% | 21,400 |
| 2005/08/29 | 1,400 | 1,415 | 1,400 | 1,400 | ±0 | ±0% | 10,400 |
| 2005/08/26 | 1,397.5 | 1,410 | 1,397.5 | 1,400 | +2.5 | +0.2% | 18,200 |
| 2005/08/25 | 1,397.5 | 1,397.5 | 1,385 | 1,397.5 | +7.5 | +0.5% | 10,600 |
| 2005/08/24 | 1,395 | 1,397.5 | 1,382.5 | 1,390 | -2.5 | -0.2% | 15,400 |
| 2005/08/23 | 1,397.5 | 1,397.5 | 1,377.5 | 1,392.5 | +15 | +1.1% | 15,200 |
| 2005/08/22 | 1,392.5 | 1,392.5 | 1,375 | 1,377.5 | -22.5 | -1.6% | 23,600 |
| 2005/08/19 | 1,400 | 1,400 | 1,387.5 | 1,400 | +10 | +0.7% | 27,600 |
| 2005/08/18 | 1,400 | 1,400 | 1,387.5 | 1,390 | -2.5 | -0.2% | 39,200 |
| 2005/08/17 | 1,410 | 1,410 | 1,377.5 | 1,392.5 | ±0 | ±0% | 68,800 |
| 2005/08/16 | 1,490 | 1,490 | 1,385 | 1,392.5 | +42.5 | +3.1% | 273,800 |
| 2005/08/15 | 1,345 | 1,380 | 1,325 | 1,350 | +25 | +1.9% | 87,400 |
| 2005/08/12 | 1,345 | 1,365 | 1,325 | 1,325 | -5 | -0.4% | 26,600 |
| 2005/08/11 | 1,330 | 1,350 | 1,325 | 1,330 | +5 | +0.4% | 16,200 |
| 2005/08/10 | 1,390 | 1,395 | 1,325 | 1,325 | -55 | -4% | 34,800 |
| 2005/08/09 | 1,350 | 1,400 | 1,325 | 1,380 | +30 | +2.2% | 14,600 |
| 2005/08/08 | 1,260 | 1,360 | 1,250 | 1,350 | +50 | +3.8% | 51,400 |
| 2005/08/05 | 1,380 | 1,405 | 1,255 | 1,300 | -107.5 | -7.6% | 55,200 |
| 2005/08/04 | 1,425 | 1,437.5 | 1,385 | 1,407.5 | -32.5 | -2.3% | 27,600 |
| 2005/08/03 | 1,452.5 | 1,452.5 | 1,440 | 1,440 | +7.5 | +0.5% | 9,800 |
| 2005/08/02 | 1,427.5 | 1,442.5 | 1,427.5 | 1,432.5 | ±0 | ±0% | 13,400 |
| 2005/08/01 | 1,430 | 1,442.5 | 1,430 | 1,432.5 | -7.5 | -0.5% | 16,600 |
| 2005/07/29 | 1,440 | 1,450 | 1,435 | 1,440 | -5 | -0.3% | 16,200 |
| 2005/07/28 | 1,445 | 1,460 | 1,435 | 1,445 | +5 | +0.3% | 11,400 |
| 2005/07/27 | 1,445 | 1,465 | 1,440 | 1,440 | -35 | -2.4% | 21,800 |
| 2005/07/26 | 1,460 | 1,475 | 1,440 | 1,475 | +15 | +1% | 28,000 |
| 2005/07/25 | 1,497.5 | 1,497.5 | 1,450 | 1,460 | -40 | -2.7% | 25,200 |
| 2005/07/22 | 1,515 | 1,525 | 1,485 | 1,500 | -25 | -1.6% | 11,000 |
| 2005/07/21 | 1,515 | 1,525 | 1,515 | 1,525 | +5 | +0.3% | 11,400 |
| 2005/07/20 | 1,515 | 1,520 | 1,505 | 1,520 | +10 | +0.7% | 16,400 |
| 2005/07/19 | 1,535 | 1,535 | 1,500 | 1,510 | -5 | -0.3% | 19,400 |
| 2005/07/15 | 1,497.5 | 1,520 | 1,497.5 | 1,515 | +22.5 | +1.5% | 35,800 |
| 2005/07/14 | 1,492.5 | 1,497.5 | 1,487.5 | 1,492.5 | +5 | +0.3% | 13,800 |
| 2005/07/13 | 1,497.5 | 1,497.5 | 1,470 | 1,487.5 | -2.5 | -0.2% | 17,000 |
| 2005/07/12 | 1,490 | 1,497.5 | 1,475 | 1,490 | +5 | +0.3% | 21,000 |
4801～
4850
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
