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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,604 | 1,610 | 1,585 | 1,610 | +6 | +0.4% | 2,500 |
| 2024/12/17 | 1,596 | 1,604 | 1,586 | 1,604 | +9 | +0.6% | 3,800 |
| 2024/12/16 | 1,591 | 1,595 | 1,576 | 1,595 | +2 | +0.1% | 3,000 |
| 2024/12/13 | 1,584 | 1,593 | 1,541 | 1,593 | +19 | +1.2% | 8,100 |
| 2024/12/12 | 1,587 | 1,595 | 1,570 | 1,574 | -9 | -0.6% | 5,900 |
| 2024/12/11 | 1,612 | 1,612 | 1,563 | 1,583 | -26 | -1.6% | 7,600 |
| 2024/12/10 | 1,573 | 1,612 | 1,564 | 1,609 | +31 | +2% | 7,400 |
| 2024/12/09 | 1,525 | 1,578 | 1,520 | 1,578 | +53 | +3.5% | 7,500 |
| 2024/12/06 | 1,575 | 1,575 | 1,525 | 1,525 | -24 | -1.5% | 11,800 |
| 2024/12/05 | 1,524 | 1,549 | 1,515 | 1,549 | +45 | +3% | 10,800 |
| 2024/12/04 | 1,540 | 1,555 | 1,503 | 1,504 | -37 | -2.4% | 17,500 |
| 2024/12/03 | 1,543 | 1,558 | 1,538 | 1,541 | ±0 | ±0% | 4,200 |
| 2024/12/02 | 1,550 | 1,560 | 1,541 | 1,541 | -9 | -0.6% | 6,200 |
| 2024/11/29 | 1,547 | 1,555 | 1,532 | 1,550 | +3 | +0.2% | 2,300 |
| 2024/11/28 | 1,523 | 1,557 | 1,523 | 1,547 | +24 | +1.6% | 4,400 |
| 2024/11/27 | 1,542 | 1,552 | 1,520 | 1,523 | -22 | -1.4% | 5,300 |
| 2024/11/26 | 1,552 | 1,567 | 1,537 | 1,545 | -7 | -0.5% | 8,000 |
| 2024/11/25 | 1,585 | 1,586 | 1,551 | 1,552 | -33 | -2.1% | 8,000 |
| 2024/11/22 | 1,597 | 1,602 | 1,585 | 1,585 | ±0 | ±0% | 6,900 |
| 2024/11/21 | 1,591 | 1,594 | 1,573 | 1,585 | -6 | -0.4% | 5,500 |
| 2024/11/20 | 1,570 | 1,602 | 1,570 | 1,591 | +26 | +1.7% | 7,600 |
| 2024/11/19 | 1,590 | 1,609 | 1,565 | 1,565 | -25 | -1.6% | 6,900 |
| 2024/11/18 | 1,574 | 1,630 | 1,574 | 1,590 | +17 | +1.1% | 6,100 |
| 2024/11/15 | 1,597 | 1,603 | 1,562 | 1,573 | -24 | -1.5% | 13,400 |
| 2024/11/14 | 1,611 | 1,629 | 1,597 | 1,597 | -21 | -1.3% | 5,400 |
| 2024/11/13 | 1,601 | 1,643 | 1,601 | 1,618 | +18 | +1.1% | 3,200 |
| 2024/11/12 | 1,647 | 1,675 | 1,600 | 1,600 | -46 | -2.8% | 10,500 |
| 2024/11/11 | 1,665 | 1,670 | 1,642 | 1,646 | -36 | -2.1% | 3,300 |
| 2024/11/08 | 1,687 | 1,687 | 1,657 | 1,682 | -6 | -0.4% | 2,500 |
| 2024/11/07 | 1,651 | 1,688 | 1,651 | 1,688 | +37 | +2.2% | 5,800 |
| 2024/11/06 | 1,654 | 1,666 | 1,651 | 1,651 | -3 | -0.2% | 3,000 |
| 2024/11/05 | 1,630 | 1,654 | 1,611 | 1,654 | +27 | +1.7% | 5,000 |
| 2024/11/01 | 1,594 | 1,644 | 1,594 | 1,627 | -7 | -0.4% | 6,200 |
| 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 |
151～
200
件表示中 / 3754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 | 184,900円 | +7.0% | +2.2% | 3.89% | 7.33倍 | 0.39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 |
| ユアサフナ | 483,500円 | +1.6% | +2.7% | 2.48% | 9.70倍 | 0.55倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 東京産 | 81,600円 | -8.1% | +7.6% | 4.66% | 5.75倍 | 1.01倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
| Ｂガレージ | 171,300円 | +12.9% | +15.5% | 0.93% | 16.63倍 | 2.82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 |
| ＯＵＧ ＨＤ | 384,500円 | -1.5% | -23.6% | 2.65% | 6.29倍 | 0.58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
