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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,327 | 1,337 | 1,326 | 1,333 | +9 | +0.7% | 7,900 |
| 2018/07/25 | 1,324 | 1,327 | 1,317 | 1,324 | ±0 | ±0% | 5,400 |
| 2018/07/24 | 1,328 | 1,328 | 1,319 | 1,324 | +1 | +0.1% | 3,500 |
| 2018/07/23 | 1,328 | 1,331 | 1,316 | 1,323 | +11 | +0.8% | 9,300 |
| 2018/07/20 | 1,331 | 1,331 | 1,302 | 1,312 | -12 | -0.9% | 9,800 |
| 2018/07/19 | 1,327 | 1,327 | 1,315 | 1,324 | -1 | -0.1% | 5,300 |
| 2018/07/18 | 1,327 | 1,331 | 1,319 | 1,325 | +12 | +0.9% | 4,700 |
| 2018/07/17 | 1,328 | 1,328 | 1,305 | 1,313 | +14 | +1.1% | 11,500 |
| 2018/07/13 | 1,285 | 1,299 | 1,285 | 1,299 | +16 | +1.2% | 3,100 |
| 2018/07/12 | 1,298 | 1,298 | 1,282 | 1,283 | ±0 | ±0% | 3,600 |
| 2018/07/11 | 1,311 | 1,311 | 1,274 | 1,283 | -9 | -0.7% | 9,300 |
| 2018/07/10 | 1,310 | 1,324 | 1,292 | 1,292 | -14 | -1.1% | 11,600 |
| 2018/07/09 | 1,285 | 1,315 | 1,285 | 1,306 | +21 | +1.6% | 5,200 |
| 2018/07/06 | 1,271 | 1,285 | 1,271 | 1,285 | +23 | +1.8% | 9,200 |
| 2018/07/05 | 1,308 | 1,315 | 1,251 | 1,262 | -26 | -2% | 24,400 |
| 2018/07/04 | 1,295 | 1,300 | 1,278 | 1,288 | -19 | -1.5% | 10,100 |
| 2018/07/03 | 1,316 | 1,333 | 1,291 | 1,307 | -8 | -0.6% | 8,100 |
| 2018/07/02 | 1,338 | 1,351 | 1,315 | 1,315 | -25 | -1.9% | 9,500 |
| 2018/06/29 | 1,345 | 1,353 | 1,339 | 1,340 | -10 | -0.7% | 4,400 |
| 2018/06/28 | 1,353 | 1,362 | 1,337 | 1,350 | -3 | -0.2% | 8,700 |
| 2018/06/27 | 1,334 | 1,353 | 1,334 | 1,353 | +16 | +1.2% | 3,200 |
| 2018/06/26 | 1,335 | 1,343 | 1,335 | 1,337 | +2 | +0.1% | 2,100 |
| 2018/06/25 | 1,337 | 1,341 | 1,334 | 1,335 | -3 | -0.2% | 3,900 |
| 2018/06/22 | 1,320 | 1,347 | 1,320 | 1,338 | +18 | +1.4% | 12,400 |
| 2018/06/21 | 1,357 | 1,399 | 1,299 | 1,320 | -17 | -1.3% | 43,100 |
| 2018/06/20 | 1,326 | 1,348 | 1,313 | 1,337 | +7 | +0.5% | 16,300 |
| 2018/06/19 | 1,334 | 1,340 | 1,326 | 1,330 | -3 | -0.2% | 6,500 |
| 2018/06/18 | 1,346 | 1,350 | 1,325 | 1,333 | -24 | -1.8% | 12,200 |
| 2018/06/15 | 1,370 | 1,370 | 1,352 | 1,357 | -10 | -0.7% | 5,900 |
| 2018/06/14 | 1,366 | 1,370 | 1,365 | 1,367 | -2 | -0.1% | 12,200 |
| 2018/06/13 | 1,361 | 1,369 | 1,361 | 1,369 | +2 | +0.1% | 4,200 |
| 2018/06/12 | 1,368 | 1,369 | 1,365 | 1,367 | +1 | +0.1% | 4,800 |
| 2018/06/11 | 1,369 | 1,369 | 1,365 | 1,366 | ±0 | ±0% | 5,600 |
| 2018/06/08 | 1,348 | 1,367 | 1,348 | 1,366 | -2 | -0.1% | 8,800 |
| 2018/06/07 | 1,358 | 1,368 | 1,355 | 1,368 | +17 | +1.3% | 8,000 |
| 2018/06/06 | 1,354 | 1,359 | 1,349 | 1,351 | -7 | -0.5% | 6,300 |
| 2018/06/05 | 1,364 | 1,365 | 1,350 | 1,358 | -6 | -0.4% | 7,800 |
| 2018/06/04 | 1,356 | 1,364 | 1,352 | 1,364 | +13 | +1% | 8,700 |
| 2018/06/01 | 1,361 | 1,363 | 1,351 | 1,351 | -13 | -1% | 8,600 |
| 2018/05/31 | 1,388 | 1,388 | 1,364 | 1,364 | +4 | +0.3% | 6,100 |
| 2018/05/30 | 1,360 | 1,362 | 1,350 | 1,360 | -2 | -0.1% | 7,300 |
| 2018/05/29 | 1,371 | 1,372 | 1,361 | 1,362 | -6 | -0.4% | 4,000 |
| 2018/05/28 | 1,388 | 1,388 | 1,365 | 1,368 | -9 | -0.7% | 4,000 |
| 2018/05/25 | 1,380 | 1,382 | 1,373 | 1,377 | -3 | -0.2% | 4,000 |
| 2018/05/24 | 1,419 | 1,419 | 1,377 | 1,380 | -39 | -2.7% | 9,300 |
| 2018/05/23 | 1,420 | 1,420 | 1,411 | 1,419 | -1 | -0.1% | 3,500 |
| 2018/05/22 | 1,416 | 1,420 | 1,412 | 1,420 | +10 | +0.7% | 3,700 |
| 2018/05/21 | 1,403 | 1,410 | 1,402 | 1,410 | +9 | +0.6% | 3,900 |
| 2018/05/18 | 1,403 | 1,410 | 1,397 | 1,401 | -3 | -0.2% | 5,800 |
| 2018/05/17 | 1,416 | 1,416 | 1,397 | 1,404 | -4 | -0.3% | 10,100 |
1651～
1700
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
