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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,748 | 1,755 | 1,730 | 1,744 | -26 | -1.5% | 12,300 |
| 2022/01/24 | 1,718 | 1,773 | 1,699 | 1,770 | +62 | +3.6% | 11,800 |
| 2022/01/21 | 1,714 | 1,736 | 1,700 | 1,708 | -6 | -0.4% | 10,400 |
| 2022/01/20 | 1,715 | 1,749 | 1,706 | 1,714 | -1 | -0.1% | 10,300 |
| 2022/01/19 | 1,727 | 1,765 | 1,713 | 1,715 | -12 | -0.7% | 13,600 |
| 2022/01/18 | 1,810 | 1,811 | 1,727 | 1,727 | -63 | -3.5% | 17,100 |
| 2022/01/17 | 1,843 | 1,847 | 1,774 | 1,790 | -24 | -1.3% | 16,500 |
| 2022/01/14 | 1,798 | 1,835 | 1,792 | 1,814 | +22 | +1.2% | 27,000 |
| 2022/01/13 | 1,775 | 1,807 | 1,759 | 1,792 | +22 | +1.2% | 9,600 |
| 2022/01/12 | 1,775 | 1,785 | 1,767 | 1,770 | +11 | +0.6% | 7,300 |
| 2022/01/11 | 1,755 | 1,772 | 1,730 | 1,759 | +21 | +1.2% | 9,400 |
| 2022/01/07 | 1,736 | 1,755 | 1,720 | 1,738 | +2 | +0.1% | 11,500 |
| 2022/01/06 | 1,771 | 1,789 | 1,736 | 1,736 | -65 | -3.6% | 17,000 |
| 2022/01/05 | 1,766 | 1,810 | 1,766 | 1,801 | +73 | +4.2% | 20,600 |
| 2022/01/04 | 1,716 | 1,729 | 1,683 | 1,728 | +38 | +2.2% | 8,400 |
| 2021/12/30 | 1,726 | 1,726 | 1,690 | 1,690 | -36 | -2.1% | 4,500 |
| 2021/12/29 | 1,701 | 1,740 | 1,701 | 1,726 | +14 | +0.8% | 10,900 |
| 2021/12/28 | 1,695 | 1,714 | 1,695 | 1,712 | +17 | +1% | 6,200 |
| 2021/12/27 | 1,700 | 1,711 | 1,687 | 1,695 | -10 | -0.6% | 3,500 |
| 2021/12/24 | 1,736 | 1,738 | 1,695 | 1,705 | -19 | -1.1% | 6,300 |
| 2021/12/23 | 1,631 | 1,732 | 1,631 | 1,724 | +93 | +5.7% | 25,400 |
| 2021/12/22 | 1,647 | 1,647 | 1,621 | 1,631 | -16 | -1% | 9,700 |
| 2021/12/21 | 1,652 | 1,658 | 1,625 | 1,647 | ±0 | ±0% | 11,900 |
| 2021/12/20 | 1,718 | 1,718 | 1,647 | 1,647 | -75 | -4.4% | 14,200 |
| 2021/12/17 | 1,715 | 1,738 | 1,712 | 1,722 | -3 | -0.2% | 9,000 |
| 2021/12/16 | 1,738 | 1,738 | 1,713 | 1,725 | +4 | +0.2% | 10,000 |
| 2021/12/15 | 1,718 | 1,740 | 1,718 | 1,721 | +13 | +0.8% | 8,500 |
| 2021/12/14 | 1,692 | 1,714 | 1,680 | 1,708 | +25 | +1.5% | 10,700 |
| 2021/12/13 | 1,712 | 1,713 | 1,668 | 1,683 | -29 | -1.7% | 9,600 |
| 2021/12/10 | 1,736 | 1,738 | 1,704 | 1,712 | -24 | -1.4% | 4,400 |
| 2021/12/09 | 1,740 | 1,747 | 1,715 | 1,736 | -4 | -0.2% | 6,100 |
| 2021/12/08 | 1,770 | 1,770 | 1,731 | 1,740 | -14 | -0.8% | 10,900 |
| 2021/12/07 | 1,702 | 1,761 | 1,702 | 1,754 | +80 | +4.8% | 10,100 |
| 2021/12/06 | 1,673 | 1,707 | 1,672 | 1,674 | -24 | -1.4% | 15,300 |
| 2021/12/03 | 1,666 | 1,701 | 1,666 | 1,698 | +68 | +4.2% | 15,500 |
| 2021/12/02 | 1,601 | 1,668 | 1,601 | 1,630 | +29 | +1.8% | 18,700 |
| 2021/12/01 | 1,610 | 1,638 | 1,600 | 1,601 | -11 | -0.7% | 24,300 |
| 2021/11/30 | 1,710 | 1,742 | 1,612 | 1,612 | -68 | -4% | 25,400 |
| 2021/11/29 | 1,670 | 1,697 | 1,638 | 1,680 | +8 | +0.5% | 27,400 |
| 2021/11/26 | 1,715 | 1,715 | 1,661 | 1,672 | -30 | -1.8% | 19,200 |
| 2021/11/25 | 1,715 | 1,727 | 1,700 | 1,702 | -13 | -0.8% | 6,100 |
| 2021/11/24 | 1,745 | 1,752 | 1,709 | 1,715 | -25 | -1.4% | 10,200 |
| 2021/11/22 | 1,722 | 1,760 | 1,689 | 1,740 | -1 | -0.1% | 14,000 |
| 2021/11/19 | 1,717 | 1,747 | 1,704 | 1,741 | +24 | +1.4% | 11,700 |
| 2021/11/18 | 1,664 | 1,717 | 1,646 | 1,717 | +56 | +3.4% | 17,500 |
| 2021/11/17 | 1,712 | 1,714 | 1,660 | 1,661 | -53 | -3.1% | 10,700 |
| 2021/11/16 | 1,737 | 1,739 | 1,714 | 1,714 | -12 | -0.7% | 4,500 |
| 2021/11/15 | 1,731 | 1,771 | 1,712 | 1,726 | -14 | -0.8% | 10,400 |
| 2021/11/12 | 1,711 | 1,764 | 1,711 | 1,740 | +37 | +2.2% | 29,700 |
| 2021/11/11 | 1,821 | 1,822 | 1,703 | 1,703 | -68 | -3.8% | 26,500 |
801～
850
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
