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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,919 | 1,924 | 1,907 | 1,913 | -7 | -0.4% | 6,200 |
| 2025/09/16 | 1,933 | 1,938 | 1,920 | 1,920 | +1 | +0.1% | 3,900 |
| 2025/09/12 | 1,919 | 1,926 | 1,918 | 1,919 | -6 | -0.3% | 3,900 |
| 2025/09/11 | 1,934 | 1,935 | 1,915 | 1,925 | -9 | -0.5% | 3,200 |
| 2025/09/10 | 1,920 | 1,934 | 1,919 | 1,934 | ±0 | ±0% | 2,000 |
| 2025/09/09 | 1,927 | 1,934 | 1,920 | 1,934 | +5 | +0.3% | 3,500 |
| 2025/09/08 | 1,928 | 1,933 | 1,923 | 1,929 | +6 | +0.3% | 5,800 |
| 2025/09/05 | 1,910 | 1,923 | 1,904 | 1,923 | +20 | +1.1% | 8,600 |
| 2025/09/04 | 1,894 | 1,908 | 1,894 | 1,903 | +8 | +0.4% | 4,700 |
| 2025/09/03 | 1,901 | 1,903 | 1,895 | 1,895 | -6 | -0.3% | 3,900 |
| 2025/09/02 | 1,896 | 1,901 | 1,893 | 1,901 | +4 | +0.2% | 3,700 |
| 2025/09/01 | 1,896 | 1,904 | 1,895 | 1,897 | +1 | +0.1% | 6,000 |
| 2025/08/29 | 1,891 | 1,899 | 1,891 | 1,896 | +6 | +0.3% | 5,700 |
| 2025/08/28 | 1,892 | 1,897 | 1,890 | 1,890 | -3 | -0.2% | 2,800 |
| 2025/08/27 | 1,903 | 1,903 | 1,887 | 1,893 | +3 | +0.2% | 4,500 |
| 2025/08/26 | 1,908 | 1,908 | 1,888 | 1,890 | -20 | -1% | 4,400 |
| 2025/08/25 | 1,905 | 1,910 | 1,885 | 1,910 | +6 | +0.3% | 18,300 |
| 2025/08/22 | 1,905 | 1,906 | 1,902 | 1,904 | -1 | -0.1% | 7,800 |
| 2025/08/21 | 1,904 | 1,906 | 1,896 | 1,905 | +1 | +0.1% | 10,000 |
| 2025/08/20 | 1,890 | 1,904 | 1,882 | 1,904 | +4 | +0.2% | 10,000 |
| 2025/08/19 | 1,880 | 1,900 | 1,880 | 1,900 | +20 | +1.1% | 3,200 |
| 2025/08/18 | 1,890 | 1,900 | 1,880 | 1,880 | -9 | -0.5% | 10,000 |
| 2025/08/15 | 1,896 | 1,896 | 1,880 | 1,889 | +1 | +0.1% | 3,400 |
| 2025/08/14 | 1,889 | 1,890 | 1,880 | 1,888 | -1 | -0.1% | 3,300 |
| 2025/08/13 | 1,907 | 1,908 | 1,889 | 1,889 | -17 | -0.9% | 6,600 |
| 2025/08/12 | 1,895 | 1,911 | 1,875 | 1,906 | +26 | +1.4% | 13,000 |
| 2025/08/08 | 1,848 | 1,956 | 1,848 | 1,880 | +43 | +2.3% | 25,200 |
| 2025/08/07 | 1,851 | 1,851 | 1,835 | 1,837 | -14 | -0.8% | 3,400 |
| 2025/08/06 | 1,840 | 1,859 | 1,836 | 1,851 | +6 | +0.3% | 3,100 |
| 2025/08/05 | 1,855 | 1,855 | 1,845 | 1,845 | -6 | -0.3% | 4,900 |
| 2025/08/04 | 1,846 | 1,860 | 1,845 | 1,851 | +2 | +0.1% | 6,000 |
| 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 |
1～
50
件表示中 / 3785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 | 191,300円 | +7.0% | +2.2% | 3.76% | 7.58倍 | 0.40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 |
| ＳＰＫ | 234,200円 | +7.7% | +0.9% | 2.90% | 9.38倍 | 0.88倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 日邦産 | 262,200円 | +1.4% | -7.4% | 2.97% | 16.92倍 | 1.43倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| ニチモウ | 257,300円 | +0.8% | -2.8% | 3.89% | 8.58倍 | 0.71倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ＯＵＧ ＨＤ | 406,000円 | -1.5% | -23.6% | 2.51% | 6.64倍 | 0.62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
