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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,369 | 1,410 | 1,351 | 1,403 | +42 | +3.1% | 17,100 |
| 2023/05/11 | 1,346 | 1,371 | 1,337 | 1,361 | +11 | +0.8% | 6,500 |
| 2023/05/10 | 1,356 | 1,356 | 1,339 | 1,350 | -13 | -1% | 4,800 |
| 2023/05/09 | 1,357 | 1,397 | 1,351 | 1,363 | +24 | +1.8% | 17,200 |
| 2023/05/08 | 1,335 | 1,346 | 1,325 | 1,339 | -4 | -0.3% | 4,300 |
| 2023/05/02 | 1,343 | 1,349 | 1,332 | 1,343 | ±0 | ±0% | 3,700 |
| 2023/05/01 | 1,328 | 1,345 | 1,313 | 1,343 | +24 | +1.8% | 9,000 |
| 2023/04/28 | 1,328 | 1,336 | 1,301 | 1,319 | +4 | +0.3% | 8,900 |
| 2023/04/27 | 1,309 | 1,325 | 1,289 | 1,315 | +6 | +0.5% | 50,600 |
| 2023/04/26 | 1,314 | 1,321 | 1,301 | 1,309 | -5 | -0.4% | 12,100 |
| 2023/04/25 | 1,327 | 1,335 | 1,313 | 1,314 | -16 | -1.2% | 8,400 |
| 2023/04/24 | 1,323 | 1,330 | 1,310 | 1,330 | +9 | +0.7% | 6,900 |
| 2023/04/21 | 1,324 | 1,327 | 1,312 | 1,321 | -6 | -0.5% | 6,900 |
| 2023/04/20 | 1,333 | 1,341 | 1,322 | 1,327 | -5 | -0.4% | 6,300 |
| 2023/04/19 | 1,353 | 1,353 | 1,327 | 1,332 | -33 | -2.4% | 8,000 |
| 2023/04/18 | 1,365 | 1,373 | 1,347 | 1,365 | ±0 | ±0% | 7,400 |
| 2023/04/17 | 1,357 | 1,373 | 1,330 | 1,365 | +18 | +1.3% | 12,100 |
| 2023/04/14 | 1,357 | 1,357 | 1,329 | 1,347 | -14 | -1% | 7,700 |
| 2023/04/13 | 1,357 | 1,367 | 1,342 | 1,361 | +8 | +0.6% | 12,000 |
| 2023/04/12 | 1,339 | 1,353 | 1,335 | 1,353 | +8 | +0.6% | 10,100 |
| 2023/04/11 | 1,358 | 1,358 | 1,325 | 1,345 | +1 | +0.1% | 11,400 |
| 2023/04/10 | 1,322 | 1,351 | 1,320 | 1,344 | +17 | +1.3% | 12,900 |
| 2023/04/07 | 1,344 | 1,344 | 1,322 | 1,327 | -14 | -1% | 8,500 |
| 2023/04/06 | 1,317 | 1,347 | 1,315 | 1,341 | +24 | +1.8% | 14,300 |
| 2023/04/05 | 1,366 | 1,366 | 1,315 | 1,317 | -49 | -3.6% | 11,400 |
| 2023/04/04 | 1,359 | 1,376 | 1,357 | 1,366 | -16 | -1.2% | 11,600 |
| 2023/04/03 | 1,363 | 1,382 | 1,363 | 1,382 | +19 | +1.4% | 9,300 |
| 2023/03/31 | 1,349 | 1,365 | 1,349 | 1,363 | +14 | +1% | 7,700 |
| 2023/03/30 | 1,387 | 1,387 | 1,330 | 1,349 | -71 | -5% | 18,500 |
| 2023/03/29 | 1,359 | 1,420 | 1,353 | 1,420 | +64 | +4.7% | 18,900 |
| 2023/03/28 | 1,346 | 1,356 | 1,326 | 1,356 | +21 | +1.6% | 11,800 |
| 2023/03/27 | 1,322 | 1,335 | 1,310 | 1,335 | +27 | +2.1% | 4,900 |
| 2023/03/24 | 1,303 | 1,316 | 1,292 | 1,308 | -13 | -1% | 7,800 |
| 2023/03/23 | 1,290 | 1,328 | 1,290 | 1,321 | +3 | +0.2% | 10,900 |
| 2023/03/22 | 1,312 | 1,318 | 1,299 | 1,318 | +31 | +2.4% | 7,100 |
| 2023/03/20 | 1,308 | 1,308 | 1,278 | 1,287 | -15 | -1.2% | 7,800 |
| 2023/03/17 | 1,305 | 1,328 | 1,302 | 1,302 | -3 | -0.2% | 6,500 |
| 2023/03/16 | 1,311 | 1,312 | 1,295 | 1,305 | -32 | -2.4% | 13,400 |
| 2023/03/15 | 1,321 | 1,346 | 1,321 | 1,337 | -11 | -0.8% | 6,200 |
| 2023/03/14 | 1,350 | 1,355 | 1,302 | 1,348 | -21 | -1.5% | 17,300 |
| 2023/03/13 | 1,386 | 1,390 | 1,349 | 1,369 | -33 | -2.4% | 7,400 |
| 2023/03/10 | 1,422 | 1,422 | 1,399 | 1,402 | -20 | -1.4% | 10,600 |
| 2023/03/09 | 1,390 | 1,422 | 1,384 | 1,422 | +24 | +1.7% | 9,200 |
| 2023/03/08 | 1,398 | 1,409 | 1,383 | 1,398 | -22 | -1.5% | 8,800 |
| 2023/03/07 | 1,385 | 1,425 | 1,385 | 1,420 | +21 | +1.5% | 10,400 |
| 2023/03/06 | 1,378 | 1,404 | 1,375 | 1,399 | +21 | +1.5% | 15,000 |
| 2023/03/03 | 1,381 | 1,391 | 1,374 | 1,378 | -3 | -0.2% | 7,000 |
| 2023/03/02 | 1,388 | 1,388 | 1,375 | 1,381 | -14 | -1% | 4,400 |
| 2023/03/01 | 1,359 | 1,395 | 1,357 | 1,395 | +26 | +1.9% | 4,000 |
| 2023/02/28 | 1,378 | 1,382 | 1,369 | 1,369 | +3 | +0.2% | 5,000 |
251～
300
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
