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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,432 | 1,445 | 1,412 | 1,412 | -36 | -2.5% | 8,600 |
| 2018/02/28 | 1,454 | 1,465 | 1,441 | 1,448 | -7 | -0.5% | 8,900 |
| 2018/02/27 | 1,460 | 1,463 | 1,451 | 1,455 | -3 | -0.2% | 7,600 |
| 2018/02/26 | 1,453 | 1,463 | 1,448 | 1,458 | +18 | +1.3% | 4,400 |
| 2018/02/23 | 1,408 | 1,440 | 1,408 | 1,440 | +23 | +1.6% | 3,400 |
| 2018/02/22 | 1,440 | 1,448 | 1,410 | 1,417 | -29 | -2% | 8,100 |
| 2018/02/21 | 1,464 | 1,464 | 1,436 | 1,446 | -4 | -0.3% | 9,000 |
| 2018/02/20 | 1,424 | 1,460 | 1,424 | 1,450 | +27 | +1.9% | 5,600 |
| 2018/02/19 | 1,420 | 1,425 | 1,415 | 1,423 | +26 | +1.9% | 5,200 |
| 2018/02/16 | 1,388 | 1,412 | 1,388 | 1,397 | +28 | +2% | 6,200 |
| 2018/02/15 | 1,377 | 1,383 | 1,361 | 1,369 | -6 | -0.4% | 10,500 |
| 2018/02/14 | 1,415 | 1,415 | 1,360 | 1,375 | -10 | -0.7% | 14,500 |
| 2018/02/13 | 1,426 | 1,438 | 1,382 | 1,385 | -17 | -1.2% | 27,000 |
| 2018/02/09 | 1,430 | 1,430 | 1,394 | 1,402 | -38 | -2.6% | 24,500 |
| 2018/02/08 | 1,465 | 1,468 | 1,435 | 1,440 | -9 | -0.6% | 15,400 |
| 2018/02/07 | 1,451 | 1,496 | 1,449 | 1,449 | +8 | +0.6% | 16,600 |
| 2018/02/06 | 1,483 | 1,520 | 1,426 | 1,441 | -82 | -5.4% | 36,300 |
| 2018/02/05 | 1,533 | 1,535 | 1,521 | 1,523 | -34 | -2.2% | 12,100 |
| 2018/02/02 | 1,545 | 1,563 | 1,545 | 1,557 | -2 | -0.1% | 6,600 |
| 2018/02/01 | 1,536 | 1,578 | 1,536 | 1,559 | +28 | +1.8% | 10,900 |
| 2018/01/31 | 1,559 | 1,564 | 1,529 | 1,531 | -21 | -1.4% | 12,400 |
| 2018/01/30 | 1,567 | 1,568 | 1,551 | 1,552 | -14 | -0.9% | 8,100 |
| 2018/01/29 | 1,568 | 1,573 | 1,563 | 1,566 | +10 | +0.6% | 6,300 |
| 2018/01/26 | 1,555 | 1,566 | 1,555 | 1,556 | +1 | +0.1% | 8,700 |
| 2018/01/25 | 1,553 | 1,559 | 1,551 | 1,555 | -2 | -0.1% | 4,000 |
| 2018/01/24 | 1,555 | 1,563 | 1,555 | 1,557 | -1 | -0.1% | 2,900 |
| 2018/01/23 | 1,550 | 1,559 | 1,545 | 1,558 | +15 | +1% | 4,900 |
| 2018/01/22 | 1,553 | 1,556 | 1,540 | 1,543 | -13 | -0.8% | 9,400 |
| 2018/01/19 | 1,555 | 1,559 | 1,548 | 1,556 | +10 | +0.6% | 8,100 |
| 2018/01/18 | 1,561 | 1,564 | 1,544 | 1,546 | -9 | -0.6% | 7,800 |
| 2018/01/17 | 1,560 | 1,564 | 1,555 | 1,555 | -7 | -0.4% | 12,300 |
| 2018/01/16 | 1,560 | 1,565 | 1,559 | 1,562 | -2 | -0.1% | 4,700 |
| 2018/01/15 | 1,569 | 1,569 | 1,561 | 1,564 | -5 | -0.3% | 3,700 |
| 2018/01/12 | 1,561 | 1,574 | 1,561 | 1,569 | +2 | +0.1% | 12,200 |
| 2018/01/11 | 1,559 | 1,571 | 1,559 | 1,567 | -5 | -0.3% | 3,300 |
| 2018/01/10 | 1,571 | 1,572 | 1,560 | 1,572 | -2 | -0.1% | 7,900 |
| 2018/01/09 | 1,567 | 1,574 | 1,552 | 1,574 | +7 | +0.4% | 9,500 |
| 2018/01/05 | 1,570 | 1,570 | 1,563 | 1,567 | +2 | +0.1% | 6,200 |
| 2018/01/04 | 1,559 | 1,574 | 1,559 | 1,565 | +12 | +0.8% | 15,500 |
| 2017/12/29 | 1,550 | 1,557 | 1,549 | 1,553 | +4 | +0.3% | 8,700 |
| 2017/12/28 | 1,547 | 1,554 | 1,537 | 1,549 | +3 | +0.2% | 7,200 |
| 2017/12/27 | 1,528 | 1,546 | 1,528 | 1,546 | +19 | +1.2% | 2,500 |
| 2017/12/26 | 1,532 | 1,532 | 1,523 | 1,527 | -7 | -0.5% | 12,400 |
| 2017/12/25 | 1,539 | 1,542 | 1,527 | 1,534 | -11 | -0.7% | 8,500 |
| 2017/12/22 | 1,535 | 1,547 | 1,535 | 1,545 | ±0 | ±0% | 14,600 |
| 2017/12/21 | 1,542 | 1,545 | 1,537 | 1,545 | -1 | -0.1% | 10,400 |
| 2017/12/20 | 1,540 | 1,549 | 1,535 | 1,546 | +2 | +0.1% | 9,200 |
| 2017/12/19 | 1,548 | 1,548 | 1,540 | 1,544 | ±0 | ±0% | 8,800 |
| 2017/12/18 | 1,548 | 1,552 | 1,544 | 1,544 | -7 | -0.5% | 8,800 |
| 2017/12/15 | 1,553 | 1,553 | 1,549 | 1,551 | -2 | -0.1% | 6,100 |
1751～
1800
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
