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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,339 | 1,366 | 1,339 | 1,366 | +21 | +1.6% | 1,800 |
| 2023/02/24 | 1,342 | 1,348 | 1,337 | 1,345 | -5 | -0.4% | 4,700 |
| 2023/02/22 | 1,371 | 1,375 | 1,336 | 1,350 | -34 | -2.5% | 10,700 |
| 2023/02/21 | 1,380 | 1,385 | 1,364 | 1,384 | +16 | +1.2% | 3,800 |
| 2023/02/20 | 1,368 | 1,368 | 1,354 | 1,368 | +12 | +0.9% | 1,700 |
| 2023/02/17 | 1,339 | 1,364 | 1,314 | 1,356 | +17 | +1.3% | 14,200 |
| 2023/02/16 | 1,368 | 1,368 | 1,334 | 1,339 | -11 | -0.8% | 5,800 |
| 2023/02/15 | 1,377 | 1,377 | 1,328 | 1,350 | -3 | -0.2% | 13,400 |
| 2023/02/14 | 1,378 | 1,381 | 1,341 | 1,353 | -15 | -1.1% | 5,900 |
| 2023/02/13 | 1,350 | 1,380 | 1,339 | 1,368 | +14 | +1% | 11,700 |
| 2023/02/10 | 1,328 | 1,356 | 1,321 | 1,354 | +26 | +2% | 8,600 |
| 2023/02/09 | 1,326 | 1,338 | 1,323 | 1,328 | -10 | -0.7% | 5,000 |
| 2023/02/08 | 1,321 | 1,338 | 1,321 | 1,338 | +4 | +0.3% | 4,200 |
| 2023/02/07 | 1,337 | 1,337 | 1,319 | 1,334 | ±0 | ±0% | 6,500 |
| 2023/02/06 | 1,322 | 1,335 | 1,315 | 1,334 | +6 | +0.5% | 6,900 |
| 2023/02/03 | 1,315 | 1,328 | 1,306 | 1,328 | +14 | +1.1% | 5,000 |
| 2023/02/02 | 1,322 | 1,323 | 1,309 | 1,314 | -9 | -0.7% | 15,400 |
| 2023/02/01 | 1,343 | 1,343 | 1,319 | 1,323 | -9 | -0.7% | 4,600 |
| 2023/01/31 | 1,350 | 1,350 | 1,321 | 1,332 | ±0 | ±0% | 9,700 |
| 2023/01/30 | 1,328 | 1,347 | 1,311 | 1,332 | +9 | +0.7% | 37,300 |
| 2023/01/27 | 1,312 | 1,329 | 1,303 | 1,323 | +21 | +1.6% | 8,900 |
| 2023/01/26 | 1,294 | 1,311 | 1,287 | 1,302 | ±0 | ±0% | 10,500 |
| 2023/01/25 | 1,273 | 1,304 | 1,273 | 1,302 | +21 | +1.6% | 13,600 |
| 2023/01/24 | 1,260 | 1,285 | 1,254 | 1,281 | +21 | +1.7% | 10,300 |
| 2023/01/23 | 1,260 | 1,272 | 1,252 | 1,260 | +1 | +0.1% | 16,400 |
| 2023/01/20 | 1,255 | 1,275 | 1,255 | 1,259 | -2 | -0.2% | 7,000 |
| 2023/01/19 | 1,277 | 1,277 | 1,257 | 1,261 | -30 | -2.3% | 14,500 |
| 2023/01/18 | 1,284 | 1,295 | 1,258 | 1,291 | -4 | -0.3% | 15,900 |
| 2023/01/17 | 1,278 | 1,301 | 1,257 | 1,295 | +31 | +2.5% | 17,800 |
| 2023/01/16 | 1,300 | 1,303 | 1,264 | 1,264 | -38 | -2.9% | 15,500 |
| 2023/01/13 | 1,330 | 1,343 | 1,301 | 1,302 | -35 | -2.6% | 18,900 |
| 2023/01/12 | 1,360 | 1,363 | 1,315 | 1,337 | -43 | -3.1% | 29,900 |
| 2023/01/11 | 1,369 | 1,397 | 1,365 | 1,380 | -12 | -0.9% | 12,500 |
| 2023/01/10 | 1,407 | 1,410 | 1,392 | 1,392 | -5 | -0.4% | 2,100 |
| 2023/01/06 | 1,377 | 1,410 | 1,375 | 1,397 | +23 | +1.7% | 12,700 |
| 2023/01/05 | 1,359 | 1,380 | 1,336 | 1,374 | +28 | +2.1% | 17,300 |
| 2023/01/04 | 1,389 | 1,389 | 1,344 | 1,346 | -20 | -1.5% | 4,400 |
| 2022/12/30 | 1,413 | 1,420 | 1,352 | 1,366 | -44 | -3.1% | 18,000 |
| 2022/12/29 | 1,396 | 1,410 | 1,385 | 1,410 | +18 | +1.3% | 3,900 |
| 2022/12/28 | 1,389 | 1,392 | 1,369 | 1,392 | +3 | +0.2% | 5,100 |
| 2022/12/27 | 1,368 | 1,399 | 1,368 | 1,389 | +21 | +1.5% | 5,400 |
| 2022/12/26 | 1,332 | 1,368 | 1,332 | 1,368 | +9 | +0.7% | 7,300 |
| 2022/12/23 | 1,327 | 1,375 | 1,309 | 1,359 | +31 | +2.3% | 15,900 |
| 2022/12/22 | 1,333 | 1,338 | 1,319 | 1,328 | +1 | +0.1% | 8,400 |
| 2022/12/21 | 1,365 | 1,365 | 1,318 | 1,327 | -33 | -2.4% | 11,600 |
| 2022/12/20 | 1,389 | 1,391 | 1,354 | 1,360 | -50 | -3.5% | 6,800 |
| 2022/12/19 | 1,399 | 1,418 | 1,386 | 1,410 | -2 | -0.1% | 14,000 |
| 2022/12/16 | 1,430 | 1,463 | 1,412 | 1,412 | -22 | -1.5% | 19,600 |
| 2022/12/15 | 1,429 | 1,437 | 1,407 | 1,434 | -5 | -0.3% | 14,000 |
| 2022/12/14 | 1,388 | 1,441 | 1,388 | 1,439 | +66 | +4.8% | 29,300 |
301～
350
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
