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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,992 | 2,005 | 1,983 | 1,992 | -15 | -0.7% | 8,100 |
| 2024/07/23 | 2,004 | 2,026 | 1,991 | 2,007 | -5 | -0.2% | 10,500 |
| 2024/07/22 | 2,045 | 2,045 | 1,997 | 2,012 | -33 | -1.6% | 14,300 |
| 2024/07/19 | 2,048 | 2,048 | 2,000 | 2,045 | +2 | +0.1% | 10,900 |
| 2024/07/18 | 2,007 | 2,044 | 2,007 | 2,043 | +24 | +1.2% | 7,800 |
| 2024/07/17 | 1,970 | 2,025 | 1,970 | 2,019 | +49 | +2.5% | 5,700 |
| 2024/07/16 | 1,930 | 2,003 | 1,930 | 1,970 | +40 | +2.1% | 17,400 |
| 2024/07/12 | 1,921 | 1,960 | 1,921 | 1,930 | +9 | +0.5% | 8,600 |
| 2024/07/11 | 1,896 | 1,981 | 1,896 | 1,921 | +26 | +1.4% | 27,200 |
| 2024/07/10 | 1,915 | 1,915 | 1,892 | 1,895 | -20 | -1% | 14,900 |
| 2024/07/09 | 1,979 | 1,979 | 1,915 | 1,915 | -69 | -3.5% | 23,000 |
| 2024/07/08 | 2,015 | 2,015 | 1,974 | 1,984 | -11 | -0.6% | 11,000 |
| 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 |
251～
300
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
