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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,540 | 1,641 | 1,539 | 1,634 | +93 | +6% | 21,400 |
| 2024/10/30 | 1,576 | 1,582 | 1,512 | 1,541 | -41 | -2.6% | 73,300 |
| 2024/10/29 | 1,586 | 1,604 | 1,576 | 1,582 | -4 | -0.3% | 8,800 |
| 2024/10/28 | 1,577 | 1,611 | 1,570 | 1,586 | +11 | +0.7% | 16,300 |
| 2024/10/25 | 1,634 | 1,634 | 1,571 | 1,575 | -69 | -4.2% | 10,700 |
| 2024/10/24 | 1,610 | 1,644 | 1,592 | 1,644 | +12 | +0.7% | 15,300 |
| 2024/10/23 | 1,667 | 1,667 | 1,616 | 1,632 | -35 | -2.1% | 14,600 |
| 2024/10/22 | 1,709 | 1,709 | 1,658 | 1,667 | -12 | -0.7% | 10,100 |
| 2024/10/21 | 1,668 | 1,689 | 1,668 | 1,679 | +7 | +0.4% | 8,400 |
| 2024/10/18 | 1,696 | 1,698 | 1,661 | 1,672 | -24 | -1.4% | 9,100 |
| 2024/10/17 | 1,710 | 1,718 | 1,693 | 1,696 | -4 | -0.2% | 6,600 |
| 2024/10/16 | 1,703 | 1,721 | 1,697 | 1,700 | -3 | -0.2% | 9,200 |
| 2024/10/15 | 1,721 | 1,721 | 1,702 | 1,703 | -5 | -0.3% | 7,800 |
| 2024/10/11 | 1,704 | 1,729 | 1,700 | 1,708 | -3 | -0.2% | 14,100 |
| 2024/10/10 | 1,755 | 1,755 | 1,703 | 1,711 | -33 | -1.9% | 12,800 |
| 2024/10/09 | 1,808 | 1,808 | 1,733 | 1,744 | -45 | -2.5% | 21,100 |
| 2024/10/08 | 1,852 | 1,852 | 1,782 | 1,789 | -72 | -3.9% | 11,700 |
| 2024/10/07 | 1,870 | 1,876 | 1,861 | 1,861 | +4 | +0.2% | 1,000 |
| 2024/10/04 | 1,851 | 1,877 | 1,851 | 1,857 | +10 | +0.5% | 4,700 |
| 2024/10/03 | 1,865 | 1,865 | 1,846 | 1,847 | +1 | +0.1% | 1,900 |
| 2024/10/02 | 1,871 | 1,871 | 1,846 | 1,846 | -24 | -1.3% | 3,900 |
| 2024/10/01 | 1,870 | 1,910 | 1,870 | 1,870 | +2 | +0.1% | 1,300 |
| 2024/09/30 | 1,912 | 1,912 | 1,868 | 1,868 | -27 | -1.4% | 5,000 |
| 2024/09/27 | 1,902 | 1,922 | 1,884 | 1,895 | -62 | -3.2% | 5,300 |
| 2024/09/26 | 1,930 | 1,962 | 1,928 | 1,957 | +29 | +1.5% | 4,800 |
| 2024/09/25 | 1,931 | 1,931 | 1,918 | 1,928 | -3 | -0.2% | 2,600 |
| 2024/09/24 | 1,949 | 1,949 | 1,918 | 1,931 | -1 | -0.1% | 7,800 |
| 2024/09/20 | 1,906 | 1,932 | 1,892 | 1,932 | +33 | +1.7% | 8,700 |
| 2024/09/19 | 1,873 | 1,899 | 1,873 | 1,899 | +26 | +1.4% | 4,000 |
| 2024/09/18 | 1,876 | 1,887 | 1,852 | 1,873 | +9 | +0.5% | 5,100 |
| 2024/09/17 | 1,868 | 1,877 | 1,851 | 1,864 | -4 | -0.2% | 4,100 |
| 2024/09/13 | 1,873 | 1,894 | 1,856 | 1,868 | -13 | -0.7% | 3,400 |
| 2024/09/12 | 1,884 | 1,895 | 1,866 | 1,881 | +37 | +2% | 3,400 |
| 2024/09/11 | 1,895 | 1,901 | 1,843 | 1,844 | -51 | -2.7% | 8,500 |
| 2024/09/10 | 1,898 | 1,904 | 1,888 | 1,895 | +8 | +0.4% | 14,600 |
| 2024/09/09 | 1,862 | 1,892 | 1,860 | 1,887 | -4 | -0.2% | 8,200 |
| 2024/09/06 | 1,889 | 1,904 | 1,871 | 1,891 | +19 | +1% | 8,400 |
| 2024/09/05 | 1,874 | 1,918 | 1,868 | 1,872 | +4 | +0.2% | 11,000 |
| 2024/09/04 | 1,890 | 1,900 | 1,860 | 1,868 | -39 | -2% | 8,600 |
| 2024/09/03 | 1,889 | 1,928 | 1,889 | 1,907 | +32 | +1.7% | 7,400 |
| 2024/09/02 | 1,894 | 1,901 | 1,852 | 1,875 | -26 | -1.4% | 7,400 |
| 2024/08/30 | 1,888 | 1,905 | 1,884 | 1,901 | +14 | +0.7% | 5,200 |
| 2024/08/29 | 1,945 | 1,945 | 1,875 | 1,887 | -59 | -3% | 7,000 |
| 2024/08/28 | 1,951 | 1,951 | 1,926 | 1,946 | -14 | -0.7% | 4,500 |
| 2024/08/27 | 1,957 | 1,980 | 1,938 | 1,960 | +6 | +0.3% | 4,600 |
| 2024/08/26 | 1,964 | 1,969 | 1,935 | 1,954 | -27 | -1.4% | 8,500 |
| 2024/08/23 | 1,974 | 2,026 | 1,958 | 1,981 | +24 | +1.2% | 33,300 |
| 2024/08/22 | 1,983 | 1,988 | 1,953 | 1,957 | -4 | -0.2% | 9,300 |
| 2024/08/21 | 1,928 | 1,975 | 1,926 | 1,961 | +32 | +1.7% | 10,600 |
| 2024/08/20 | 1,921 | 1,941 | 1,911 | 1,929 | +25 | +1.3% | 8,200 |
151～
200
件表示中 / 3721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 | 162,400円 | +7.0% | +2.2% | 4.43% | 6.42倍 | 0.34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 |
| 三谷産 | 33,400円 | +6.7% | +11.1% | 2.99% | 8.39倍 | 0.43倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| ほくたけ | 81,100円 | +3.2% | -14.8% | 2.47% | 8.97倍 | 0.28倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| 木徳神糧 | 1,155,000円 | +38.7% | +65.0% | 1.30% | 6.75倍 | 1.26倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ＯＵＧ ＨＤ | 348,500円 | -1.5% | -23.6% | 2.93% | 5.70倍 | 0.53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
