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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,588 | 1,604 | 1,580 | 1,601 | +14 | +0.9% | 4,900 |
| 2024/02/07 | 1,577 | 1,598 | 1,577 | 1,587 | +20 | +1.3% | 4,500 |
| 2024/02/06 | 1,608 | 1,609 | 1,567 | 1,567 | -58 | -3.6% | 7,000 |
| 2024/02/05 | 1,596 | 1,625 | 1,596 | 1,625 | +29 | +1.8% | 2,900 |
| 2024/02/02 | 1,606 | 1,639 | 1,592 | 1,596 | -9 | -0.6% | 4,800 |
| 2024/02/01 | 1,624 | 1,625 | 1,603 | 1,605 | -19 | -1.2% | 6,800 |
| 2024/01/31 | 1,607 | 1,635 | 1,607 | 1,624 | +29 | +1.8% | 6,200 |
| 2024/01/30 | 1,610 | 1,610 | 1,580 | 1,595 | -9 | -0.6% | 43,900 |
| 2024/01/29 | 1,565 | 1,614 | 1,564 | 1,604 | +42 | +2.7% | 10,200 |
| 2024/01/26 | 1,576 | 1,578 | 1,555 | 1,562 | -17 | -1.1% | 11,300 |
| 2024/01/25 | 1,607 | 1,619 | 1,579 | 1,579 | -9 | -0.6% | 9,200 |
| 2024/01/24 | 1,596 | 1,602 | 1,582 | 1,588 | -13 | -0.8% | 8,000 |
| 2024/01/23 | 1,630 | 1,630 | 1,600 | 1,601 | -19 | -1.2% | 10,200 |
| 2024/01/22 | 1,639 | 1,639 | 1,612 | 1,620 | +15 | +0.9% | 11,500 |
| 2024/01/19 | 1,598 | 1,605 | 1,561 | 1,605 | +35 | +2.2% | 12,300 |
| 2024/01/18 | 1,606 | 1,622 | 1,570 | 1,570 | -30 | -1.9% | 8,700 |
| 2024/01/17 | 1,620 | 1,664 | 1,600 | 1,600 | -14 | -0.9% | 11,100 |
| 2024/01/16 | 1,643 | 1,650 | 1,604 | 1,614 | -28 | -1.7% | 11,700 |
| 2024/01/15 | 1,647 | 1,665 | 1,624 | 1,642 | -5 | -0.3% | 11,100 |
| 2024/01/12 | 1,688 | 1,688 | 1,632 | 1,647 | -51 | -3% | 16,100 |
| 2024/01/11 | 1,700 | 1,722 | 1,681 | 1,698 | +10 | +0.6% | 7,300 |
| 2024/01/10 | 1,709 | 1,712 | 1,688 | 1,688 | -21 | -1.2% | 4,300 |
| 2024/01/09 | 1,708 | 1,730 | 1,701 | 1,709 | +1 | +0.1% | 2,400 |
| 2024/01/05 | 1,699 | 1,733 | 1,695 | 1,708 | -8 | -0.5% | 6,900 |
| 2024/01/04 | 1,709 | 1,717 | 1,659 | 1,716 | +15 | +0.9% | 6,000 |
| 2023/12/29 | 1,658 | 1,705 | 1,617 | 1,701 | +43 | +2.6% | 7,300 |
| 2023/12/28 | 1,690 | 1,717 | 1,622 | 1,658 | -45 | -2.6% | 11,900 |
| 2023/12/27 | 1,676 | 1,703 | 1,676 | 1,703 | +29 | +1.7% | 7,700 |
| 2023/12/26 | 1,663 | 1,689 | 1,656 | 1,674 | +22 | +1.3% | 6,500 |
| 2023/12/25 | 1,604 | 1,659 | 1,604 | 1,652 | +48 | +3% | 7,100 |
| 2023/12/22 | 1,606 | 1,617 | 1,571 | 1,604 | +23 | +1.5% | 13,500 |
| 2023/12/21 | 1,602 | 1,602 | 1,565 | 1,581 | +19 | +1.2% | 12,300 |
| 2023/12/20 | 1,569 | 1,569 | 1,542 | 1,562 | +9 | +0.6% | 5,000 |
| 2023/12/19 | 1,556 | 1,559 | 1,538 | 1,553 | +3 | +0.2% | 4,400 |
| 2023/12/18 | 1,563 | 1,571 | 1,542 | 1,550 | -16 | -1% | 3,900 |
| 2023/12/15 | 1,568 | 1,582 | 1,547 | 1,566 | +17 | +1.1% | 7,500 |
| 2023/12/14 | 1,570 | 1,570 | 1,549 | 1,549 | -41 | -2.6% | 1,800 |
| 2023/12/13 | 1,585 | 1,598 | 1,573 | 1,590 | +5 | +0.3% | 3,500 |
| 2023/12/12 | 1,606 | 1,649 | 1,584 | 1,585 | -27 | -1.7% | 12,600 |
| 2023/12/11 | 1,587 | 1,612 | 1,576 | 1,612 | +65 | +4.2% | 3,600 |
| 2023/12/08 | 1,606 | 1,618 | 1,542 | 1,547 | -73 | -4.5% | 8,800 |
| 2023/12/07 | 1,655 | 1,655 | 1,620 | 1,620 | -37 | -2.2% | 4,600 |
| 2023/12/06 | 1,699 | 1,707 | 1,655 | 1,657 | +38 | +2.3% | 13,300 |
| 2023/12/05 | 1,606 | 1,664 | 1,606 | 1,619 | +38 | +2.4% | 14,100 |
| 2023/12/04 | 1,590 | 1,590 | 1,568 | 1,581 | -17 | -1.1% | 3,400 |
| 2023/12/01 | 1,612 | 1,613 | 1,584 | 1,598 | -21 | -1.3% | 2,500 |
| 2023/11/30 | 1,598 | 1,619 | 1,598 | 1,619 | +5 | +0.3% | 3,300 |
| 2023/11/29 | 1,600 | 1,619 | 1,600 | 1,614 | -5 | -0.3% | 5,100 |
| 2023/11/28 | 1,582 | 1,619 | 1,578 | 1,619 | +52 | +3.3% | 7,200 |
| 2023/11/27 | 1,619 | 1,626 | 1,567 | 1,567 | -52 | -3.2% | 3,100 |
301～
350
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
