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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,009 | 2,009 | 1,975 | 1,995 | +8 | +0.4% | 9,900 |
| 2024/07/04 | 2,000 | 2,000 | 1,985 | 1,987 | -13 | -0.7% | 3,200 |
| 2024/07/03 | 2,032 | 2,032 | 1,981 | 2,000 | -32 | -1.6% | 9,800 |
| 2024/07/02 | 2,005 | 2,035 | 2,005 | 2,032 | +29 | +1.4% | 14,100 |
| 2024/07/01 | 2,014 | 2,015 | 1,979 | 2,003 | -5 | -0.2% | 14,000 |
| 2024/06/28 | 2,008 | 2,011 | 1,973 | 2,008 | +14 | +0.7% | 24,400 |
| 2024/06/27 | 1,890 | 2,039 | 1,889 | 1,994 | +101 | +5.3% | 81,500 |
| 2024/06/26 | 1,884 | 1,894 | 1,878 | 1,893 | +8 | +0.4% | 3,700 |
| 2024/06/25 | 1,849 | 1,896 | 1,849 | 1,885 | +28 | +1.5% | 10,200 |
| 2024/06/24 | 1,873 | 1,879 | 1,857 | 1,857 | +9 | +0.5% | 8,300 |
| 2024/06/21 | 1,840 | 1,855 | 1,826 | 1,848 | +25 | +1.4% | 8,100 |
| 2024/06/20 | 1,825 | 1,844 | 1,823 | 1,823 | +1 | +0.1% | 4,400 |
| 2024/06/19 | 1,840 | 1,840 | 1,820 | 1,822 | -19 | -1% | 1,200 |
| 2024/06/18 | 1,860 | 1,879 | 1,841 | 1,841 | -19 | -1% | 4,100 |
| 2024/06/17 | 1,862 | 1,870 | 1,842 | 1,860 | -8 | -0.4% | 1,400 |
| 2024/06/14 | 1,823 | 1,868 | 1,808 | 1,868 | +62 | +3.4% | 7,200 |
| 2024/06/13 | 1,878 | 1,878 | 1,806 | 1,806 | -58 | -3.1% | 4,800 |
| 2024/06/12 | 1,810 | 1,873 | 1,790 | 1,864 | +59 | +3.3% | 7,200 |
| 2024/06/11 | 1,822 | 1,846 | 1,805 | 1,805 | -17 | -0.9% | 3,000 |
| 2024/06/10 | 1,825 | 1,843 | 1,818 | 1,822 | -1 | -0.1% | 2,300 |
| 2024/06/07 | 1,832 | 1,834 | 1,775 | 1,823 | -9 | -0.5% | 5,400 |
| 2024/06/06 | 1,877 | 1,877 | 1,830 | 1,832 | -45 | -2.4% | 4,600 |
| 2024/06/05 | 1,875 | 1,895 | 1,875 | 1,877 | -18 | -0.9% | 1,500 |
| 2024/06/04 | 1,909 | 1,909 | 1,878 | 1,895 | -14 | -0.7% | 7,800 |
| 2024/06/03 | 1,919 | 1,930 | 1,909 | 1,909 | -11 | -0.6% | 2,900 |
| 2024/05/31 | 1,877 | 1,920 | 1,877 | 1,920 | +43 | +2.3% | 8,900 |
| 2024/05/30 | 1,800 | 1,880 | 1,800 | 1,877 | +74 | +4.1% | 12,100 |
| 2024/05/29 | 1,853 | 1,859 | 1,800 | 1,803 | -55 | -3% | 7,300 |
| 2024/05/28 | 1,851 | 1,876 | 1,851 | 1,858 | -18 | -1% | 4,800 |
| 2024/05/27 | 1,894 | 1,906 | 1,876 | 1,876 | -17 | -0.9% | 3,100 |
| 2024/05/24 | 1,881 | 1,910 | 1,874 | 1,893 | -5 | -0.3% | 6,800 |
| 2024/05/23 | 1,904 | 1,904 | 1,874 | 1,898 | +12 | +0.6% | 6,800 |
| 2024/05/22 | 1,953 | 1,953 | 1,858 | 1,886 | -27 | -1.4% | 21,100 |
| 2024/05/21 | 1,900 | 1,926 | 1,874 | 1,913 | +33 | +1.8% | 12,200 |
| 2024/05/20 | 1,804 | 1,885 | 1,804 | 1,880 | +58 | +3.2% | 22,800 |
| 2024/05/17 | 1,801 | 1,839 | 1,797 | 1,822 | +21 | +1.2% | 5,200 |
| 2024/05/16 | 1,826 | 1,826 | 1,780 | 1,801 | +1 | +0.1% | 5,200 |
| 2024/05/15 | 1,810 | 1,832 | 1,789 | 1,800 | -33 | -1.8% | 7,900 |
| 2024/05/14 | 1,761 | 1,850 | 1,761 | 1,833 | +51 | +2.9% | 52,400 |
| 2024/05/13 | 1,773 | 1,792 | 1,761 | 1,782 | -5 | -0.3% | 2,000 |
| 2024/05/10 | 1,801 | 1,801 | 1,785 | 1,787 | -14 | -0.8% | 1,500 |
| 2024/05/09 | 1,766 | 1,810 | 1,763 | 1,801 | +48 | +2.7% | 4,500 |
| 2024/05/08 | 1,795 | 1,795 | 1,750 | 1,753 | -42 | -2.3% | 6,600 |
| 2024/05/07 | 1,780 | 1,795 | 1,755 | 1,795 | +28 | +1.6% | 3,300 |
| 2024/05/02 | 1,796 | 1,796 | 1,710 | 1,767 | -27 | -1.5% | 6,700 |
| 2024/05/01 | 1,725 | 1,850 | 1,725 | 1,794 | +57 | +3.3% | 20,300 |
| 2024/04/30 | 1,739 | 1,759 | 1,719 | 1,737 | -5 | -0.3% | 5,400 |
| 2024/04/26 | 1,741 | 1,779 | 1,712 | 1,742 | -26 | -1.5% | 67,900 |
| 2024/04/25 | 1,786 | 1,801 | 1,736 | 1,768 | +7 | +0.4% | 10,700 |
| 2024/04/24 | 1,733 | 1,768 | 1,728 | 1,761 | +28 | +1.6% | 7,800 |
201～
250
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
