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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,515 | 1,515 | 1,489 | 1,512 | +20 | +1.3% | 14,100 |
| 2023/07/21 | 1,498 | 1,498 | 1,482 | 1,492 | -6 | -0.4% | 10,800 |
| 2023/07/20 | 1,462 | 1,498 | 1,462 | 1,498 | +23 | +1.6% | 11,400 |
| 2023/07/19 | 1,456 | 1,479 | 1,446 | 1,475 | +32 | +2.2% | 11,200 |
| 2023/07/18 | 1,454 | 1,467 | 1,443 | 1,443 | -11 | -0.8% | 4,600 |
| 2023/07/14 | 1,466 | 1,466 | 1,440 | 1,454 | -4 | -0.3% | 7,900 |
| 2023/07/13 | 1,445 | 1,464 | 1,434 | 1,458 | +13 | +0.9% | 10,200 |
| 2023/07/12 | 1,451 | 1,459 | 1,431 | 1,445 | -13 | -0.9% | 9,700 |
| 2023/07/11 | 1,491 | 1,491 | 1,453 | 1,458 | -19 | -1.3% | 10,500 |
| 2023/07/10 | 1,489 | 1,502 | 1,477 | 1,477 | -11 | -0.7% | 11,000 |
| 2023/07/07 | 1,490 | 1,510 | 1,474 | 1,488 | -13 | -0.9% | 7,600 |
| 2023/07/06 | 1,508 | 1,511 | 1,500 | 1,501 | -2 | -0.1% | 5,600 |
| 2023/07/05 | 1,507 | 1,507 | 1,484 | 1,503 | ±0 | ±0% | 7,500 |
| 2023/07/04 | 1,498 | 1,508 | 1,491 | 1,503 | +6 | +0.4% | 4,600 |
| 2023/07/03 | 1,498 | 1,517 | 1,488 | 1,497 | -2 | -0.1% | 1,800 |
| 2023/06/30 | 1,513 | 1,513 | 1,492 | 1,499 | -12 | -0.8% | 5,800 |
| 2023/06/29 | 1,513 | 1,513 | 1,484 | 1,511 | -2 | -0.1% | 6,900 |
| 2023/06/28 | 1,465 | 1,520 | 1,465 | 1,513 | +48 | +3.3% | 9,100 |
| 2023/06/27 | 1,462 | 1,465 | 1,440 | 1,465 | +2 | +0.1% | 4,800 |
| 2023/06/26 | 1,486 | 1,486 | 1,458 | 1,463 | -14 | -0.9% | 4,100 |
| 2023/06/23 | 1,486 | 1,498 | 1,468 | 1,477 | -14 | -0.9% | 6,700 |
| 2023/06/22 | 1,496 | 1,510 | 1,485 | 1,491 | +7 | +0.5% | 5,900 |
| 2023/06/21 | 1,481 | 1,484 | 1,468 | 1,484 | +3 | +0.2% | 6,900 |
| 2023/06/20 | 1,481 | 1,495 | 1,472 | 1,481 | -16 | -1.1% | 4,700 |
| 2023/06/19 | 1,487 | 1,510 | 1,486 | 1,497 | +9 | +0.6% | 7,000 |
| 2023/06/16 | 1,498 | 1,498 | 1,472 | 1,488 | +3 | +0.2% | 7,600 |
| 2023/06/15 | 1,474 | 1,505 | 1,466 | 1,485 | +11 | +0.7% | 8,000 |
| 2023/06/14 | 1,447 | 1,478 | 1,447 | 1,474 | +27 | +1.9% | 5,700 |
| 2023/06/13 | 1,457 | 1,468 | 1,447 | 1,447 | -4 | -0.3% | 4,600 |
| 2023/06/12 | 1,450 | 1,460 | 1,435 | 1,451 | +10 | +0.7% | 4,900 |
| 2023/06/09 | 1,440 | 1,450 | 1,433 | 1,441 | +9 | +0.6% | 7,600 |
| 2023/06/08 | 1,413 | 1,436 | 1,410 | 1,432 | +19 | +1.3% | 10,000 |
| 2023/06/07 | 1,402 | 1,426 | 1,378 | 1,413 | +1 | +0.1% | 15,200 |
| 2023/06/06 | 1,400 | 1,430 | 1,397 | 1,412 | +9 | +0.6% | 5,800 |
| 2023/06/05 | 1,364 | 1,414 | 1,364 | 1,403 | +39 | +2.9% | 12,200 |
| 2023/06/02 | 1,374 | 1,382 | 1,364 | 1,364 | +11 | +0.8% | 5,000 |
| 2023/06/01 | 1,350 | 1,377 | 1,350 | 1,353 | +4 | +0.3% | 7,000 |
| 2023/05/31 | 1,390 | 1,390 | 1,345 | 1,349 | -52 | -3.7% | 17,800 |
| 2023/05/30 | 1,405 | 1,411 | 1,394 | 1,401 | -4 | -0.3% | 7,300 |
| 2023/05/29 | 1,416 | 1,420 | 1,394 | 1,405 | +11 | +0.8% | 6,500 |
| 2023/05/26 | 1,414 | 1,435 | 1,379 | 1,394 | -20 | -1.4% | 10,900 |
| 2023/05/25 | 1,438 | 1,444 | 1,407 | 1,414 | -34 | -2.3% | 7,000 |
| 2023/05/24 | 1,403 | 1,448 | 1,387 | 1,448 | +28 | +2% | 7,900 |
| 2023/05/23 | 1,436 | 1,449 | 1,409 | 1,420 | -15 | -1% | 9,300 |
| 2023/05/22 | 1,434 | 1,467 | 1,411 | 1,435 | +1 | +0.1% | 16,000 |
| 2023/05/19 | 1,425 | 1,446 | 1,409 | 1,434 | +9 | +0.6% | 12,800 |
| 2023/05/18 | 1,427 | 1,430 | 1,400 | 1,425 | -2 | -0.1% | 9,200 |
| 2023/05/17 | 1,406 | 1,436 | 1,383 | 1,427 | +23 | +1.6% | 14,600 |
| 2023/05/16 | 1,367 | 1,406 | 1,367 | 1,404 | +21 | +1.5% | 12,600 |
| 2023/05/15 | 1,373 | 1,398 | 1,370 | 1,383 | -20 | -1.4% | 7,500 |
201～
250
件表示中 / 3458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 | 188,000円 | +5.4% | +1.6% | 3.46% | 6.93倍 | 0.42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 | 176,800円 | +4.2% | +0.9% | 3.96% | 18.16倍 | 0.85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 |
| ナガホリ | 136,800円 | -3.8% | -27.9% | 0.73% | 52.45倍 | 1.65倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| ピクセル | 25,900円 | +6.7% | - | 0.00% | - | 22.64倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| オーハシテクニカ | 166,700円 | +4.6% | +25.5% | 4.08% | 12.22倍 | 0.60倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
