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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,587 | 1,587 | 1,549 | 1,580 | +33 | +2.1% | 7,400 |
| 2025/04/21 | 1,550 | 1,573 | 1,546 | 1,547 | +11 | +0.7% | 7,500 |
| 2025/04/18 | 1,524 | 1,540 | 1,500 | 1,536 | +3 | +0.2% | 8,600 |
| 2025/04/17 | 1,515 | 1,533 | 1,504 | 1,533 | +31 | +2.1% | 5,900 |
| 2025/04/16 | 1,517 | 1,519 | 1,501 | 1,502 | -7 | -0.5% | 3,600 |
| 2025/04/15 | 1,513 | 1,521 | 1,509 | 1,509 | +1 | +0.1% | 1,700 |
| 2025/04/14 | 1,521 | 1,530 | 1,501 | 1,508 | -13 | -0.9% | 12,800 |
| 2025/04/11 | 1,507 | 1,537 | 1,507 | 1,521 | -3 | -0.2% | 6,100 |
| 2025/04/10 | 1,549 | 1,549 | 1,499 | 1,524 | +43 | +2.9% | 5,700 |
| 2025/04/09 | 1,523 | 1,523 | 1,480 | 1,481 | -15 | -1% | 5,200 |
| 2025/04/08 | 1,467 | 1,549 | 1,467 | 1,496 | +45 | +3.1% | 9,600 |
| 2025/04/07 | 1,450 | 1,500 | 1,445 | 1,451 | -36 | -2.4% | 45,700 |
| 2025/04/04 | 1,522 | 1,533 | 1,480 | 1,487 | -53 | -3.4% | 39,100 |
| 2025/04/03 | 1,571 | 1,573 | 1,540 | 1,540 | -44 | -2.8% | 11,200 |
| 2025/04/02 | 1,620 | 1,620 | 1,580 | 1,584 | -35 | -2.2% | 6,500 |
| 2025/04/01 | 1,602 | 1,619 | 1,600 | 1,619 | +37 | +2.3% | 2,300 |
| 2025/03/31 | 1,575 | 1,618 | 1,575 | 1,582 | +7 | +0.4% | 6,800 |
| 2025/03/28 | 1,561 | 1,589 | 1,561 | 1,575 | -65 | -4% | 6,500 |
| 2025/03/27 | 1,640 | 1,650 | 1,622 | 1,640 | ±0 | ±0% | 8,900 |
| 2025/03/26 | 1,668 | 1,673 | 1,636 | 1,640 | -23 | -1.4% | 25,200 |
| 2025/03/25 | 1,652 | 1,668 | 1,640 | 1,663 | +11 | +0.7% | 6,700 |
| 2025/03/24 | 1,688 | 1,688 | 1,652 | 1,652 | -8 | -0.5% | 9,400 |
| 2025/03/21 | 1,653 | 1,665 | 1,642 | 1,660 | +7 | +0.4% | 7,200 |
| 2025/03/19 | 1,662 | 1,662 | 1,651 | 1,653 | ±0 | ±0% | 5,600 |
| 2025/03/18 | 1,648 | 1,662 | 1,648 | 1,653 | +2 | +0.1% | 2,900 |
| 2025/03/17 | 1,660 | 1,660 | 1,646 | 1,651 | +15 | +0.9% | 4,900 |
| 2025/03/14 | 1,656 | 1,659 | 1,630 | 1,636 | -5 | -0.3% | 10,500 |
| 2025/03/13 | 1,649 | 1,660 | 1,639 | 1,641 | +3 | +0.2% | 9,500 |
| 2025/03/12 | 1,628 | 1,638 | 1,625 | 1,638 | +17 | +1% | 4,500 |
| 2025/03/11 | 1,624 | 1,635 | 1,607 | 1,621 | -3 | -0.2% | 11,200 |
| 2025/03/10 | 1,628 | 1,647 | 1,601 | 1,624 | +76 | +4.9% | 29,500 |
| 2025/03/07 | 1,529 | 1,550 | 1,523 | 1,548 | +30 | +2% | 11,700 |
| 2025/03/06 | 1,519 | 1,530 | 1,518 | 1,518 | ±0 | ±0% | 3,800 |
| 2025/03/05 | 1,525 | 1,526 | 1,516 | 1,518 | ±0 | ±0% | 2,300 |
| 2025/03/04 | 1,523 | 1,523 | 1,515 | 1,518 | -3 | -0.2% | 2,000 |
| 2025/03/03 | 1,527 | 1,529 | 1,513 | 1,521 | +24 | +1.6% | 5,700 |
| 2025/02/28 | 1,526 | 1,526 | 1,497 | 1,497 | -29 | -1.9% | 11,500 |
| 2025/02/27 | 1,538 | 1,538 | 1,526 | 1,526 | -2 | -0.1% | 500 |
| 2025/02/26 | 1,528 | 1,530 | 1,527 | 1,528 | -5 | -0.3% | 1,200 |
| 2025/02/25 | 1,524 | 1,539 | 1,521 | 1,533 | +12 | +0.8% | 6,500 |
| 2025/02/21 | 1,539 | 1,540 | 1,521 | 1,521 | -14 | -0.9% | 8,400 |
| 2025/02/20 | 1,530 | 1,547 | 1,530 | 1,535 | +5 | +0.3% | 2,800 |
| 2025/02/19 | 1,523 | 1,542 | 1,522 | 1,530 | +9 | +0.6% | 4,600 |
| 2025/02/18 | 1,525 | 1,539 | 1,521 | 1,521 | -4 | -0.3% | 1,900 |
| 2025/02/17 | 1,531 | 1,544 | 1,522 | 1,525 | -6 | -0.4% | 4,500 |
| 2025/02/14 | 1,548 | 1,550 | 1,531 | 1,531 | -6 | -0.4% | 3,100 |
| 2025/02/13 | 1,490 | 1,537 | 1,488 | 1,537 | +47 | +3.2% | 29,900 |
| 2025/02/12 | 1,475 | 1,490 | 1,475 | 1,490 | +19 | +1.3% | 4,600 |
| 2025/02/10 | 1,470 | 1,480 | 1,470 | 1,471 | +1 | +0.1% | 1,100 |
| 2025/02/07 | 1,465 | 1,493 | 1,462 | 1,470 | +5 | +0.3% | 4,000 |
101～
150
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
