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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,300 | 1,300 | 1,275 | 1,277.5 | -22.5 | -1.7% | 9,800 |
| 2005/04/25 | 1,300 | 1,315 | 1,295 | 1,300 | -20 | -1.5% | 7,200 |
| 2005/04/22 | 1,322.5 | 1,322.5 | 1,300 | 1,320 | +15 | +1.1% | 13,800 |
| 2005/04/21 | 1,300 | 1,320 | 1,252.5 | 1,305 | -17.5 | -1.3% | 20,200 |
| 2005/04/20 | 1,282.5 | 1,327.5 | 1,282.5 | 1,322.5 | +47.5 | +3.7% | 19,800 |
| 2005/04/19 | 1,272.5 | 1,295 | 1,270 | 1,275 | ±0 | ±0% | 11,000 |
| 2005/04/18 | 1,280 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 20,400 |
| 2005/04/15 | 1,275 | 1,320 | 1,275 | 1,300 | ±0 | ±0% | 15,200 |
| 2005/04/14 | 1,330 | 1,330 | 1,280 | 1,300 | -30 | -2.3% | 23,600 |
| 2005/04/13 | 1,322.5 | 1,350 | 1,322.5 | 1,330 | +10 | +0.8% | 60,800 |
| 2005/04/12 | 1,305 | 1,345 | 1,285 | 1,320 | +107.5 | +8.9% | 110,400 |
| 2005/04/11 | 1,212.5 | 1,217.5 | 1,210 | 1,212.5 | -17.5 | -1.4% | 14,400 |
| 2005/04/08 | 1,250 | 1,250 | 1,225 | 1,230 | -25 | -2% | 8,000 |
| 2005/04/07 | 1,270 | 1,270 | 1,230 | 1,255 | -15 | -1.2% | 21,600 |
| 2005/04/06 | 1,250 | 1,270 | 1,240 | 1,270 | +25 | +2% | 17,200 |
| 2005/04/05 | 1,257.5 | 1,260 | 1,240 | 1,245 | -12.5 | -1% | 22,200 |
| 2005/04/04 | 1,297.5 | 1,300 | 1,255 | 1,257.5 | +2.5 | +0.2% | 22,400 |
| 2005/04/01 | 1,265 | 1,285 | 1,250 | 1,255 | -30 | -2.3% | 18,000 |
| 2005/03/31 | 1,262.5 | 1,285 | 1,257.5 | 1,285 | +27.5 | +2.2% | 7,200 |
| 2005/03/30 | 1,265 | 1,265 | 1,257.5 | 1,257.5 | -27.5 | -2.1% | 7,400 |
| 2005/03/29 | 1,285 | 1,285 | 1,267.5 | 1,285 | ±0 | ±0% | 4,400 |
| 2005/03/28 | 1,300 | 1,335 | 1,280 | 1,285 | -15 | -1.2% | 10,000 |
| 2005/03/25 | 1,302.5 | 1,302.5 | 1,270 | 1,300 | -5 | -0.4% | 19,000 |
| 2005/03/24 | 1,315 | 1,345 | 1,292.5 | 1,305 | +10 | +0.8% | 13,800 |
| 2005/03/23 | 1,285 | 1,305 | 1,280 | 1,295 | ±0 | ±0% | 17,000 |
| 2005/03/22 | 1,302.5 | 1,307.5 | 1,292.5 | 1,295 | -2.5 | -0.2% | 27,400 |
| 2005/03/18 | 1,295 | 1,315 | 1,275 | 1,297.5 | +12.5 | +1% | 46,400 |
| 2005/03/17 | 1,325 | 1,335 | 1,285 | 1,285 | -65 | -4.8% | 27,600 |
| 2005/03/16 | 1,357.5 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 18,200 |
| 2005/03/15 | 1,392.5 | 1,392.5 | 1,350 | 1,350 | -25 | -1.8% | 16,600 |
| 2005/03/14 | 1,330 | 1,375 | 1,330 | 1,375 | +30 | +2.2% | 27,000 |
| 2005/03/11 | 1,330 | 1,345 | 1,300 | 1,345 | -5 | -0.4% | 29,800 |
| 2005/03/10 | 1,385 | 1,395 | 1,330 | 1,350 | -75 | -5.3% | 50,400 |
| 2005/03/09 | 1,387.5 | 1,440 | 1,355 | 1,425 | +90 | +6.7% | 169,200 |
| 2005/03/08 | 1,295 | 1,340 | 1,280 | 1,335 | +45 | +3.5% | 77,000 |
| 2005/03/07 | 1,257.5 | 1,290 | 1,257.5 | 1,290 | +40 | +3.2% | 20,000 |
| 2005/03/04 | 1,245 | 1,257.5 | 1,245 | 1,250 | -2.5 | -0.2% | 14,800 |
| 2005/03/03 | 1,240 | 1,255 | 1,240 | 1,252.5 | +12.5 | +1% | 7,800 |
| 2005/03/02 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 22,000 |
| 2005/03/01 | 1,275 | 1,275 | 1,250 | 1,250 | -5 | -0.4% | 16,600 |
| 2005/02/28 | 1,250 | 1,272.5 | 1,245 | 1,255 | -15 | -1.2% | 24,600 |
| 2005/02/25 | 1,255 | 1,287.5 | 1,252.5 | 1,270 | -22.5 | -1.7% | 34,200 |
| 2005/02/24 | 1,297.5 | 1,310 | 1,277.5 | 1,292.5 | -2.5 | -0.2% | 23,400 |
| 2005/02/23 | 1,275 | 1,295 | 1,250 | 1,295 | +20 | +1.6% | 24,200 |
| 2005/02/22 | 1,225 | 1,285 | 1,225 | 1,275 | +50 | +4.1% | 24,000 |
| 2005/02/21 | 1,210 | 1,250 | 1,190 | 1,225 | ±0 | ±0% | 36,400 |
| 2005/02/18 | 1,175 | 1,237.5 | 1,160 | 1,225 | +42.5 | +3.6% | 58,200 |
| 2005/02/17 | 1,142.5 | 1,240 | 1,140 | 1,182.5 | -37.5 | -3.1% | 90,600 |
| 2005/02/16 | 1,285 | 1,290 | 1,220 | 1,220 | -80 | -6.2% | 56,400 |
| 2005/02/15 | 1,350 | 1,350 | 1,285 | 1,300 | -50 | -3.7% | 41,800 |
4901～
4950
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
