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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,322 | 1,323 | 1,309 | 1,314 | -9 | -0.7% | 15,400 |
| 2023/02/01 | 1,343 | 1,343 | 1,319 | 1,323 | -9 | -0.7% | 4,600 |
| 2023/01/31 | 1,350 | 1,350 | 1,321 | 1,332 | ±0 | ±0% | 9,700 |
| 2023/01/30 | 1,328 | 1,347 | 1,311 | 1,332 | +9 | +0.7% | 37,300 |
| 2023/01/27 | 1,312 | 1,329 | 1,303 | 1,323 | +21 | +1.6% | 8,900 |
| 2023/01/26 | 1,294 | 1,311 | 1,287 | 1,302 | ±0 | ±0% | 10,500 |
| 2023/01/25 | 1,273 | 1,304 | 1,273 | 1,302 | +21 | +1.6% | 13,600 |
| 2023/01/24 | 1,260 | 1,285 | 1,254 | 1,281 | +21 | +1.7% | 10,300 |
| 2023/01/23 | 1,260 | 1,272 | 1,252 | 1,260 | +1 | +0.1% | 16,400 |
| 2023/01/20 | 1,255 | 1,275 | 1,255 | 1,259 | -2 | -0.2% | 7,000 |
| 2023/01/19 | 1,277 | 1,277 | 1,257 | 1,261 | -30 | -2.3% | 14,500 |
| 2023/01/18 | 1,284 | 1,295 | 1,258 | 1,291 | -4 | -0.3% | 15,900 |
| 2023/01/17 | 1,278 | 1,301 | 1,257 | 1,295 | +31 | +2.5% | 17,800 |
| 2023/01/16 | 1,300 | 1,303 | 1,264 | 1,264 | -38 | -2.9% | 15,500 |
| 2023/01/13 | 1,330 | 1,343 | 1,301 | 1,302 | -35 | -2.6% | 18,900 |
| 2023/01/12 | 1,360 | 1,363 | 1,315 | 1,337 | -43 | -3.1% | 29,900 |
| 2023/01/11 | 1,369 | 1,397 | 1,365 | 1,380 | -12 | -0.9% | 12,500 |
| 2023/01/10 | 1,407 | 1,410 | 1,392 | 1,392 | -5 | -0.4% | 2,100 |
| 2023/01/06 | 1,377 | 1,410 | 1,375 | 1,397 | +23 | +1.7% | 12,700 |
| 2023/01/05 | 1,359 | 1,380 | 1,336 | 1,374 | +28 | +2.1% | 17,300 |
| 2023/01/04 | 1,389 | 1,389 | 1,344 | 1,346 | -20 | -1.5% | 4,400 |
| 2022/12/30 | 1,413 | 1,420 | 1,352 | 1,366 | -44 | -3.1% | 18,000 |
| 2022/12/29 | 1,396 | 1,410 | 1,385 | 1,410 | +18 | +1.3% | 3,900 |
| 2022/12/28 | 1,389 | 1,392 | 1,369 | 1,392 | +3 | +0.2% | 5,100 |
| 2022/12/27 | 1,368 | 1,399 | 1,368 | 1,389 | +21 | +1.5% | 5,400 |
| 2022/12/26 | 1,332 | 1,368 | 1,332 | 1,368 | +9 | +0.7% | 7,300 |
| 2022/12/23 | 1,327 | 1,375 | 1,309 | 1,359 | +31 | +2.3% | 15,900 |
| 2022/12/22 | 1,333 | 1,338 | 1,319 | 1,328 | +1 | +0.1% | 8,400 |
| 2022/12/21 | 1,365 | 1,365 | 1,318 | 1,327 | -33 | -2.4% | 11,600 |
| 2022/12/20 | 1,389 | 1,391 | 1,354 | 1,360 | -50 | -3.5% | 6,800 |
| 2022/12/19 | 1,399 | 1,418 | 1,386 | 1,410 | -2 | -0.1% | 14,000 |
| 2022/12/16 | 1,430 | 1,463 | 1,412 | 1,412 | -22 | -1.5% | 19,600 |
| 2022/12/15 | 1,429 | 1,437 | 1,407 | 1,434 | -5 | -0.3% | 14,000 |
| 2022/12/14 | 1,388 | 1,441 | 1,388 | 1,439 | +66 | +4.8% | 29,300 |
| 2022/12/13 | 1,354 | 1,373 | 1,342 | 1,373 | +24 | +1.8% | 13,600 |
| 2022/12/12 | 1,346 | 1,353 | 1,332 | 1,349 | +15 | +1.1% | 14,200 |
| 2022/12/09 | 1,297 | 1,339 | 1,295 | 1,334 | +32 | +2.5% | 19,900 |
| 2022/12/08 | 1,275 | 1,315 | 1,268 | 1,302 | +12 | +0.9% | 20,700 |
| 2022/12/07 | 1,268 | 1,293 | 1,260 | 1,290 | +17 | +1.3% | 24,000 |
| 2022/12/06 | 1,305 | 1,305 | 1,267 | 1,273 | -42 | -3.2% | 22,000 |
| 2022/12/05 | 1,319 | 1,320 | 1,309 | 1,315 | -3 | -0.2% | 8,700 |
| 2022/12/02 | 1,329 | 1,334 | 1,288 | 1,318 | -8 | -0.6% | 30,400 |
| 2022/12/01 | 1,318 | 1,344 | 1,305 | 1,326 | +8 | +0.6% | 27,200 |
| 2022/11/30 | 1,333 | 1,338 | 1,315 | 1,318 | -15 | -1.1% | 13,500 |
| 2022/11/29 | 1,328 | 1,346 | 1,297 | 1,333 | -1 | -0.1% | 20,400 |
| 2022/11/28 | 1,376 | 1,376 | 1,322 | 1,334 | -48 | -3.5% | 21,300 |
| 2022/11/25 | 1,377 | 1,385 | 1,358 | 1,382 | -5 | -0.4% | 15,100 |
| 2022/11/24 | 1,383 | 1,391 | 1,372 | 1,387 | +4 | +0.3% | 14,400 |
| 2022/11/22 | 1,359 | 1,390 | 1,343 | 1,383 | +29 | +2.1% | 20,000 |
| 2022/11/21 | 1,362 | 1,369 | 1,342 | 1,354 | -7 | -0.5% | 16,800 |
551～
600
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
