ナイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,861 | 1,861 | 1,849 | 1,849 | +2 | +0.1% | 6,000 |
| 2025/07/31 | 1,859 | 1,873 | 1,846 | 1,847 | -12 | -0.6% | 8,200 |
| 2025/07/30 | 1,840 | 1,870 | 1,837 | 1,859 | +29 | +1.6% | 7,400 |
| 2025/07/29 | 1,829 | 1,833 | 1,810 | 1,830 | +30 | +1.7% | 12,200 |
| 2025/07/28 | 1,729 | 1,800 | 1,729 | 1,800 | +86 | +5% | 10,200 |
| 2025/07/25 | 1,719 | 1,726 | 1,708 | 1,714 | +6 | +0.4% | 2,200 |
| 2025/07/24 | 1,718 | 1,727 | 1,708 | 1,708 | -10 | -0.6% | 4,700 |
| 2025/07/23 | 1,725 | 1,727 | 1,717 | 1,718 | -8 | -0.5% | 3,300 |
| 2025/07/22 | 1,759 | 1,759 | 1,708 | 1,726 | +20 | +1.2% | 11,700 |
| 2025/07/18 | 1,714 | 1,715 | 1,702 | 1,706 | +8 | +0.5% | 11,900 |
| 2025/07/17 | 1,693 | 1,698 | 1,692 | 1,698 | +7 | +0.4% | 3,000 |
| 2025/07/16 | 1,707 | 1,707 | 1,691 | 1,691 | -10 | -0.6% | 3,500 |
| 2025/07/15 | 1,706 | 1,710 | 1,701 | 1,701 | -4 | -0.2% | 6,000 |
| 2025/07/14 | 1,701 | 1,710 | 1,700 | 1,705 | +4 | +0.2% | 2,900 |
| 2025/07/11 | 1,710 | 1,710 | 1,701 | 1,701 | -6 | -0.4% | 2,600 |
| 2025/07/10 | 1,712 | 1,712 | 1,690 | 1,707 | +17 | +1% | 3,300 |
| 2025/07/09 | 1,691 | 1,695 | 1,690 | 1,690 | -1 | -0.1% | 2,400 |
| 2025/07/08 | 1,699 | 1,703 | 1,691 | 1,691 | -11 | -0.6% | 2,600 |
| 2025/07/07 | 1,718 | 1,725 | 1,702 | 1,702 | +7 | +0.4% | 8,800 |
| 2025/07/04 | 1,695 | 1,695 | 1,676 | 1,695 | +19 | +1.1% | 8,400 |
| 2025/07/03 | 1,675 | 1,676 | 1,661 | 1,676 | +14 | +0.8% | 1,800 |
| 2025/07/02 | 1,669 | 1,669 | 1,657 | 1,662 | -3 | -0.2% | 2,100 |
| 2025/07/01 | 1,670 | 1,671 | 1,659 | 1,665 | +1 | +0.1% | 3,000 |
| 2025/06/30 | 1,660 | 1,675 | 1,655 | 1,664 | +11 | +0.7% | 3,500 |
| 2025/06/27 | 1,660 | 1,663 | 1,653 | 1,653 | -1 | -0.1% | 1,500 |
| 2025/06/26 | 1,670 | 1,670 | 1,650 | 1,654 | -14 | -0.8% | 3,600 |
| 2025/06/25 | 1,664 | 1,668 | 1,660 | 1,668 | +4 | +0.2% | 2,800 |
| 2025/06/24 | 1,665 | 1,670 | 1,661 | 1,664 | -1 | -0.1% | 2,500 |
| 2025/06/23 | 1,679 | 1,679 | 1,658 | 1,665 | +24 | +1.5% | 6,800 |
| 2025/06/20 | 1,638 | 1,641 | 1,625 | 1,641 | +16 | +1% | 7,000 |
| 2025/06/19 | 1,631 | 1,632 | 1,614 | 1,625 | -11 | -0.7% | 3,400 |
| 2025/06/18 | 1,629 | 1,636 | 1,620 | 1,636 | +16 | +1% | 1,500 |
| 2025/06/17 | 1,627 | 1,628 | 1,615 | 1,620 | -4 | -0.2% | 3,500 |
| 2025/06/16 | 1,640 | 1,640 | 1,623 | 1,624 | +2 | +0.1% | 1,600 |
| 2025/06/13 | 1,627 | 1,629 | 1,622 | 1,622 | -5 | -0.3% | 2,800 |
| 2025/06/12 | 1,648 | 1,648 | 1,627 | 1,627 | -13 | -0.8% | 2,200 |
| 2025/06/11 | 1,634 | 1,640 | 1,628 | 1,640 | +6 | +0.4% | 2,300 |
| 2025/06/10 | 1,650 | 1,650 | 1,625 | 1,634 | -17 | -1% | 5,900 |
| 2025/06/09 | 1,630 | 1,663 | 1,630 | 1,651 | +31 | +1.9% | 6,300 |
| 2025/06/06 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 800 |
| 2025/06/05 | 1,623 | 1,627 | 1,612 | 1,620 | -3 | -0.2% | 2,600 |
| 2025/06/04 | 1,621 | 1,638 | 1,621 | 1,623 | +2 | +0.1% | 3,800 |
| 2025/06/03 | 1,626 | 1,626 | 1,615 | 1,621 | -6 | -0.4% | 1,200 |
| 2025/06/02 | 1,620 | 1,630 | 1,620 | 1,627 | +7 | +0.4% | 800 |
| 2025/05/30 | 1,639 | 1,639 | 1,617 | 1,620 | -22 | -1.3% | 1,900 |
| 2025/05/29 | 1,639 | 1,643 | 1,612 | 1,642 | +32 | +2% | 1,900 |
| 2025/05/28 | 1,614 | 1,618 | 1,610 | 1,610 | -2 | -0.1% | 2,700 |
| 2025/05/27 | 1,624 | 1,642 | 1,600 | 1,612 | -28 | -1.7% | 4,400 |
| 2025/05/26 | 1,635 | 1,640 | 1,618 | 1,640 | +12 | +0.7% | 2,000 |
| 2025/05/23 | 1,606 | 1,628 | 1,606 | 1,628 | +26 | +1.6% | 2,500 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ナイス」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 |
|---|---|---|---|---|---|---|---|---|
| ナイス | 184,900円 | +7.0% | +2.2% | 3.89% | 7.33倍 | 0.39倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ユアサフナ | 483,500円 | +1.6% | +2.7% | 2.48% | 9.70倍 | 0.55倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 東京産 | 81,600円 | -8.1% | +7.6% | 4.66% | 5.75倍 | 1.01倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| Ｂガレージ | 171,300円 | +12.9% | +15.5% | 0.93% | 16.63倍 | 2.82倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ＯＵＧ ＨＤ | 384,500円 | -1.5% | -23.6% | 2.65% | 6.29倍 | 0.58倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
市場注目の銘柄
チャート関連のコラム
