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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/19 | 1,487 | 1,510 | 1,486 | 1,497 | +9 | +0.6% | 7,000 |
| 2023/06/16 | 1,498 | 1,498 | 1,472 | 1,488 | +3 | +0.2% | 7,600 |
| 2023/06/15 | 1,474 | 1,505 | 1,466 | 1,485 | +11 | +0.7% | 8,000 |
| 2023/06/14 | 1,447 | 1,478 | 1,447 | 1,474 | +27 | +1.9% | 5,700 |
| 2023/06/13 | 1,457 | 1,468 | 1,447 | 1,447 | -4 | -0.3% | 4,600 |
| 2023/06/12 | 1,450 | 1,460 | 1,435 | 1,451 | +10 | +0.7% | 4,900 |
| 2023/06/09 | 1,440 | 1,450 | 1,433 | 1,441 | +9 | +0.6% | 7,600 |
| 2023/06/08 | 1,413 | 1,436 | 1,410 | 1,432 | +19 | +1.3% | 10,000 |
| 2023/06/07 | 1,402 | 1,426 | 1,378 | 1,413 | +1 | +0.1% | 15,200 |
| 2023/06/06 | 1,400 | 1,430 | 1,397 | 1,412 | +9 | +0.6% | 5,800 |
| 2023/06/05 | 1,364 | 1,414 | 1,364 | 1,403 | +39 | +2.9% | 12,200 |
| 2023/06/02 | 1,374 | 1,382 | 1,364 | 1,364 | +11 | +0.8% | 5,000 |
| 2023/06/01 | 1,350 | 1,377 | 1,350 | 1,353 | +4 | +0.3% | 7,000 |
| 2023/05/31 | 1,390 | 1,390 | 1,345 | 1,349 | -52 | -3.7% | 17,800 |
| 2023/05/30 | 1,405 | 1,411 | 1,394 | 1,401 | -4 | -0.3% | 7,300 |
| 2023/05/29 | 1,416 | 1,420 | 1,394 | 1,405 | +11 | +0.8% | 6,500 |
| 2023/05/26 | 1,414 | 1,435 | 1,379 | 1,394 | -20 | -1.4% | 10,900 |
| 2023/05/25 | 1,438 | 1,444 | 1,407 | 1,414 | -34 | -2.3% | 7,000 |
| 2023/05/24 | 1,403 | 1,448 | 1,387 | 1,448 | +28 | +2% | 7,900 |
| 2023/05/23 | 1,436 | 1,449 | 1,409 | 1,420 | -15 | -1% | 9,300 |
| 2023/05/22 | 1,434 | 1,467 | 1,411 | 1,435 | +1 | +0.1% | 16,000 |
| 2023/05/19 | 1,425 | 1,446 | 1,409 | 1,434 | +9 | +0.6% | 12,800 |
| 2023/05/18 | 1,427 | 1,430 | 1,400 | 1,425 | -2 | -0.1% | 9,200 |
| 2023/05/17 | 1,406 | 1,436 | 1,383 | 1,427 | +23 | +1.6% | 14,600 |
| 2023/05/16 | 1,367 | 1,406 | 1,367 | 1,404 | +21 | +1.5% | 12,600 |
| 2023/05/15 | 1,373 | 1,398 | 1,370 | 1,383 | -20 | -1.4% | 7,500 |
| 2023/05/12 | 1,369 | 1,410 | 1,351 | 1,403 | +42 | +3.1% | 17,100 |
| 2023/05/11 | 1,346 | 1,371 | 1,337 | 1,361 | +11 | +0.8% | 6,500 |
| 2023/05/10 | 1,356 | 1,356 | 1,339 | 1,350 | -13 | -1% | 4,800 |
| 2023/05/09 | 1,357 | 1,397 | 1,351 | 1,363 | +24 | +1.8% | 17,200 |
| 2023/05/08 | 1,335 | 1,346 | 1,325 | 1,339 | -4 | -0.3% | 4,300 |
| 2023/05/02 | 1,343 | 1,349 | 1,332 | 1,343 | ±0 | ±0% | 3,700 |
| 2023/05/01 | 1,328 | 1,345 | 1,313 | 1,343 | +24 | +1.8% | 9,000 |
| 2023/04/28 | 1,328 | 1,336 | 1,301 | 1,319 | +4 | +0.3% | 8,900 |
| 2023/04/27 | 1,309 | 1,325 | 1,289 | 1,315 | +6 | +0.5% | 50,600 |
| 2023/04/26 | 1,314 | 1,321 | 1,301 | 1,309 | -5 | -0.4% | 12,100 |
| 2023/04/25 | 1,327 | 1,335 | 1,313 | 1,314 | -16 | -1.2% | 8,400 |
| 2023/04/24 | 1,323 | 1,330 | 1,310 | 1,330 | +9 | +0.7% | 6,900 |
| 2023/04/21 | 1,324 | 1,327 | 1,312 | 1,321 | -6 | -0.5% | 6,900 |
| 2023/04/20 | 1,333 | 1,341 | 1,322 | 1,327 | -5 | -0.4% | 6,300 |
| 2023/04/19 | 1,353 | 1,353 | 1,327 | 1,332 | -33 | -2.4% | 8,000 |
| 2023/04/18 | 1,365 | 1,373 | 1,347 | 1,365 | ±0 | ±0% | 7,400 |
451～
500
件表示中 / 3692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 | 157,800円 | +5.4% | +1.6% | 4.12% | 5.85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 |
| 極東貿 | 155,000円 | +18.0% | +34.5% | 4.52% | 5.44倍 | 0.72倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| カノークス | 173,900円 | -2.5% | +1.9% | 5.98% | 8.07倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| Ｂガレージ | 149,200円 | +13.9% | +5.6% | 1.01% | 15.46倍 | 2.57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 |
| ヤ ギ | 206,200円 | +0.2% | +9.2% | 4.36% | 7.86倍 | 0.44倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
