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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,444 | 1,490 | 1,444 | 1,465 | +20 | +1.4% | 9,200 |
| 2025/02/05 | 1,441 | 1,453 | 1,432 | 1,445 | +4 | +0.3% | 6,100 |
| 2025/02/04 | 1,448 | 1,453 | 1,430 | 1,441 | -5 | -0.3% | 6,700 |
| 2025/02/03 | 1,440 | 1,458 | 1,439 | 1,446 | +7 | +0.5% | 5,900 |
| 2025/01/31 | 1,442 | 1,457 | 1,427 | 1,439 | +27 | +1.9% | 37,200 |
| 2025/01/30 | 1,492 | 1,499 | 1,412 | 1,412 | -80 | -5.4% | 114,700 |
| 2025/01/29 | 1,496 | 1,507 | 1,492 | 1,492 | -4 | -0.3% | 10,000 |
| 2025/01/28 | 1,500 | 1,513 | 1,493 | 1,496 | -11 | -0.7% | 8,800 |
| 2025/01/27 | 1,504 | 1,528 | 1,504 | 1,507 | +14 | +0.9% | 9,100 |
| 2025/01/24 | 1,493 | 1,511 | 1,489 | 1,493 | -4 | -0.3% | 9,600 |
| 2025/01/23 | 1,496 | 1,510 | 1,485 | 1,497 | -9 | -0.6% | 12,300 |
| 2025/01/22 | 1,512 | 1,517 | 1,475 | 1,506 | +4 | +0.3% | 13,400 |
| 2025/01/21 | 1,496 | 1,510 | 1,471 | 1,502 | +27 | +1.8% | 15,000 |
| 2025/01/20 | 1,465 | 1,491 | 1,465 | 1,475 | +15 | +1% | 12,500 |
| 2025/01/17 | 1,500 | 1,503 | 1,454 | 1,460 | -40 | -2.7% | 22,400 |
| 2025/01/16 | 1,532 | 1,533 | 1,495 | 1,500 | -32 | -2.1% | 25,400 |
| 2025/01/15 | 1,563 | 1,563 | 1,532 | 1,532 | -28 | -1.8% | 8,000 |
| 2025/01/14 | 1,608 | 1,625 | 1,560 | 1,560 | -48 | -3% | 13,300 |
| 2025/01/10 | 1,602 | 1,608 | 1,602 | 1,608 | +7 | +0.4% | 1,500 |
| 2025/01/09 | 1,627 | 1,654 | 1,600 | 1,601 | -35 | -2.1% | 7,300 |
| 2025/01/08 | 1,640 | 1,671 | 1,636 | 1,636 | -5 | -0.3% | 2,800 |
| 2025/01/07 | 1,657 | 1,658 | 1,637 | 1,641 | +4 | +0.2% | 2,400 |
| 2025/01/06 | 1,646 | 1,679 | 1,637 | 1,637 | -8 | -0.5% | 2,800 |
| 2024/12/30 | 1,657 | 1,661 | 1,645 | 1,645 | -12 | -0.7% | 3,400 |
| 2024/12/27 | 1,672 | 1,674 | 1,654 | 1,657 | -15 | -0.9% | 2,100 |
| 2024/12/26 | 1,697 | 1,697 | 1,652 | 1,672 | -25 | -1.5% | 4,500 |
| 2024/12/25 | 1,657 | 1,697 | 1,648 | 1,697 | +43 | +2.6% | 2,100 |
| 2024/12/24 | 1,656 | 1,656 | 1,642 | 1,654 | +12 | +0.7% | 1,900 |
| 2024/12/23 | 1,697 | 1,697 | 1,640 | 1,642 | -15 | -0.9% | 7,900 |
| 2024/12/20 | 1,647 | 1,700 | 1,636 | 1,657 | +19 | +1.2% | 16,400 |
| 2024/12/19 | 1,600 | 1,638 | 1,600 | 1,638 | +28 | +1.7% | 4,100 |
| 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 |
151～
200
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
