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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,541 | 1,550 | 1,520 | 1,520 | -19 | -1.2% | 3,500 |
| 2023/08/29 | 1,539 | 1,544 | 1,538 | 1,539 | +12 | +0.8% | 1,300 |
| 2023/08/28 | 1,524 | 1,547 | 1,524 | 1,527 | +21 | +1.4% | 1,900 |
| 2023/08/25 | 1,502 | 1,515 | 1,502 | 1,506 | -14 | -0.9% | 2,000 |
| 2023/08/24 | 1,504 | 1,525 | 1,504 | 1,520 | +11 | +0.7% | 5,800 |
| 2023/08/23 | 1,513 | 1,516 | 1,503 | 1,509 | -4 | -0.3% | 1,900 |
| 2023/08/22 | 1,527 | 1,527 | 1,507 | 1,513 | ±0 | ±0% | 2,600 |
| 2023/08/21 | 1,519 | 1,520 | 1,505 | 1,513 | +4 | +0.3% | 5,200 |
| 2023/08/18 | 1,516 | 1,518 | 1,497 | 1,509 | -7 | -0.5% | 7,900 |
| 2023/08/17 | 1,501 | 1,518 | 1,500 | 1,516 | +4 | +0.3% | 13,600 |
| 2023/08/16 | 1,509 | 1,527 | 1,506 | 1,512 | +4 | +0.3% | 7,900 |
| 2023/08/15 | 1,518 | 1,525 | 1,505 | 1,508 | -8 | -0.5% | 5,800 |
| 2023/08/14 | 1,529 | 1,549 | 1,512 | 1,516 | -13 | -0.9% | 7,600 |
| 2023/08/10 | 1,517 | 1,550 | 1,492 | 1,529 | +12 | +0.8% | 33,500 |
| 2023/08/09 | 1,532 | 1,534 | 1,513 | 1,517 | -15 | -1% | 8,200 |
| 2023/08/08 | 1,550 | 1,551 | 1,528 | 1,532 | -5 | -0.3% | 4,800 |
| 2023/08/07 | 1,529 | 1,539 | 1,524 | 1,537 | +4 | +0.3% | 4,300 |
| 2023/08/04 | 1,488 | 1,533 | 1,488 | 1,533 | +22 | +1.5% | 9,400 |
| 2023/08/03 | 1,531 | 1,535 | 1,511 | 1,511 | -32 | -2.1% | 10,300 |
| 2023/08/02 | 1,551 | 1,561 | 1,542 | 1,543 | -22 | -1.4% | 5,000 |
| 2023/08/01 | 1,564 | 1,573 | 1,552 | 1,565 | +1 | +0.1% | 5,700 |
| 2023/07/31 | 1,565 | 1,572 | 1,555 | 1,564 | +14 | +0.9% | 10,000 |
| 2023/07/28 | 1,510 | 1,550 | 1,500 | 1,550 | +35 | +2.3% | 61,500 |
| 2023/07/27 | 1,535 | 1,539 | 1,513 | 1,515 | -20 | -1.3% | 10,100 |
| 2023/07/26 | 1,533 | 1,535 | 1,510 | 1,535 | +12 | +0.8% | 9,000 |
| 2023/07/25 | 1,505 | 1,537 | 1,505 | 1,523 | +11 | +0.7% | 12,100 |
| 2023/07/24 | 1,515 | 1,515 | 1,489 | 1,512 | +20 | +1.3% | 14,100 |
| 2023/07/21 | 1,498 | 1,498 | 1,482 | 1,492 | -6 | -0.4% | 10,800 |
| 2023/07/20 | 1,462 | 1,498 | 1,462 | 1,498 | +23 | +1.6% | 11,400 |
| 2023/07/19 | 1,456 | 1,479 | 1,446 | 1,475 | +32 | +2.2% | 11,200 |
| 2023/07/18 | 1,454 | 1,467 | 1,443 | 1,443 | -11 | -0.8% | 4,600 |
| 2023/07/14 | 1,466 | 1,466 | 1,440 | 1,454 | -4 | -0.3% | 7,900 |
| 2023/07/13 | 1,445 | 1,464 | 1,434 | 1,458 | +13 | +0.9% | 10,200 |
| 2023/07/12 | 1,451 | 1,459 | 1,431 | 1,445 | -13 | -0.9% | 9,700 |
| 2023/07/11 | 1,491 | 1,491 | 1,453 | 1,458 | -19 | -1.3% | 10,500 |
| 2023/07/10 | 1,489 | 1,502 | 1,477 | 1,477 | -11 | -0.7% | 11,000 |
| 2023/07/07 | 1,490 | 1,510 | 1,474 | 1,488 | -13 | -0.9% | 7,600 |
| 2023/07/06 | 1,508 | 1,511 | 1,500 | 1,501 | -2 | -0.1% | 5,600 |
| 2023/07/05 | 1,507 | 1,507 | 1,484 | 1,503 | ±0 | ±0% | 7,500 |
| 2023/07/04 | 1,498 | 1,508 | 1,491 | 1,503 | +6 | +0.4% | 4,600 |
| 2023/07/03 | 1,498 | 1,517 | 1,488 | 1,497 | -2 | -0.1% | 1,800 |
| 2023/06/30 | 1,513 | 1,513 | 1,492 | 1,499 | -12 | -0.8% | 5,800 |
| 2023/06/29 | 1,513 | 1,513 | 1,484 | 1,511 | -2 | -0.1% | 6,900 |
| 2023/06/28 | 1,465 | 1,520 | 1,465 | 1,513 | +48 | +3.3% | 9,100 |
| 2023/06/27 | 1,462 | 1,465 | 1,440 | 1,465 | +2 | +0.1% | 4,800 |
| 2023/06/26 | 1,486 | 1,486 | 1,458 | 1,463 | -14 | -0.9% | 4,100 |
| 2023/06/23 | 1,486 | 1,498 | 1,468 | 1,477 | -14 | -0.9% | 6,700 |
| 2023/06/22 | 1,496 | 1,510 | 1,485 | 1,491 | +7 | +0.5% | 5,900 |
| 2023/06/21 | 1,481 | 1,484 | 1,468 | 1,484 | +3 | +0.2% | 6,900 |
| 2023/06/20 | 1,481 | 1,495 | 1,472 | 1,481 | -16 | -1.1% | 4,700 |
451～
500
件表示中 / 3734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 | 167,600円 | +7.0% | +2.2% | 4.30% | 6.63倍 | 0.35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 |
| 三谷産 | 35,200円 | +6.7% | +11.1% | 2.84% | 8.85倍 | 0.46倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| ユアサフナ | 439,500円 | +1.6% | +2.7% | 2.73% | 8.82倍 | 0.50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 |
| Ｂガレージ | 159,600円 | +12.9% | +15.5% | 1.00% | 15.50倍 | 2.62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 |
| ほくたけ | 82,100円 | +3.2% | -14.8% | 2.44% | 9.08倍 | 0.28倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
