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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 168 | 172 | 168 | 172 | +4 | +2.4% | 15,000 |
| 2010/08/12 | 166 | 169 | 166 | 168 | -3 | -1.8% | 22,000 |
| 2010/08/11 | 173 | 173 | 170 | 171 | -5 | -2.8% | 32,000 |
| 2010/08/10 | 179 | 179 | 176 | 176 | -3 | -1.7% | 15,000 |
| 2010/08/09 | 178 | 180 | 178 | 179 | +1 | +0.6% | 15,000 |
| 2010/08/06 | 172 | 178 | 172 | 178 | +5 | +2.9% | 16,000 |
| 2010/08/05 | 174 | 174 | 172 | 173 | +2 | +1.2% | 23,000 |
| 2010/08/04 | 178 | 178 | 171 | 171 | -7 | -3.9% | 27,000 |
| 2010/08/03 | 180 | 180 | 177 | 178 | -1 | -0.6% | 28,000 |
| 2010/08/02 | 178 | 180 | 178 | 179 | +2 | +1.1% | 19,000 |
| 2010/07/30 | 182 | 182 | 176 | 177 | -3 | -1.7% | 65,000 |
| 2010/07/29 | 183 | 184 | 180 | 180 | -3 | -1.6% | 31,000 |
| 2010/07/28 | 183 | 184 | 183 | 183 | +1 | +0.5% | 25,000 |
| 2010/07/27 | 179 | 184 | 178 | 182 | +4 | +2.2% | 74,000 |
| 2010/07/26 | 179 | 185 | 178 | 178 | ±0 | ±0% | 53,000 |
| 2010/07/23 | 182 | 182 | 178 | 178 | -2 | -1.1% | 44,000 |
| 2010/07/22 | 180 | 181 | 178 | 180 | +5 | +2.9% | 94,000 |
| 2010/07/21 | 178 | 178 | 173 | 175 | +2 | +1.2% | 82,000 |
| 2010/07/20 | 166 | 173 | 166 | 173 | +4 | +2.4% | 47,000 |
| 2010/07/16 | 170 | 170 | 168 | 169 | -2 | -1.2% | 46,000 |
| 2010/07/15 | 173 | 173 | 171 | 171 | -5 | -2.8% | 26,000 |
| 2010/07/14 | 178 | 178 | 173 | 176 | +2 | +1.1% | 38,000 |
| 2010/07/13 | 178 | 178 | 174 | 174 | ±0 | ±0% | 42,000 |
| 2010/07/12 | 177 | 177 | 172 | 174 | -3 | -1.7% | 25,000 |
| 2010/07/09 | 177 | 177 | 176 | 177 | +2 | +1.1% | 27,000 |
| 2010/07/08 | 177 | 178 | 175 | 175 | +3 | +1.7% | 34,000 |
| 2010/07/07 | 181 | 181 | 171 | 172 | -11 | -6% | 127,000 |
| 2010/07/06 | 185 | 185 | 181 | 183 | ±0 | ±0% | 65,000 |
| 2010/07/05 | 176 | 183 | 170 | 183 | +12 | +7% | 100,000 |
| 2010/07/02 | 169 | 171 | 169 | 171 | ±0 | ±0% | 36,000 |
| 2010/07/01 | 169 | 171 | 169 | 171 | -3 | -1.7% | 58,000 |
| 2010/06/30 | 172 | 177 | 169 | 174 | -3 | -1.7% | 47,000 |
| 2010/06/29 | 181 | 181 | 172 | 177 | -4 | -2.2% | 50,000 |
| 2010/06/28 | 181 | 182 | 181 | 181 | -2 | -1.1% | 24,000 |
| 2010/06/25 | 182 | 183 | 182 | 183 | -2 | -1.1% | 16,000 |
| 2010/06/24 | 182 | 186 | 182 | 185 | +2 | +1.1% | 12,000 |
| 2010/06/23 | 185 | 185 | 183 | 183 | -6 | -3.2% | 29,000 |
| 2010/06/22 | 189 | 189 | 187 | 189 | +1 | +0.5% | 39,000 |
| 2010/06/21 | 188 | 189 | 188 | 188 | +2 | +1.1% | 41,000 |
| 2010/06/18 | 185 | 188 | 184 | 186 | +1 | +0.5% | 47,000 |
| 2010/06/17 | 187 | 187 | 184 | 185 | +1 | +0.5% | 29,000 |
| 2010/06/16 | 182 | 184 | 178 | 184 | +5 | +2.8% | 59,000 |
| 2010/06/15 | 181 | 183 | 178 | 179 | -5 | -2.7% | 109,000 |
| 2010/06/14 | 183 | 184 | 182 | 184 | +2 | +1.1% | 9,000 |
| 2010/06/11 | 182 | 182 | 179 | 182 | ±0 | ±0% | 138,000 |
| 2010/06/10 | 182 | 185 | 182 | 182 | -2 | -1.1% | 21,000 |
| 2010/06/09 | 186 | 186 | 183 | 184 | -2 | -1.1% | 20,000 |
| 2010/06/08 | 188 | 192 | 186 | 186 | -7 | -3.6% | 88,000 |
| 2010/06/07 | 194 | 194 | 190 | 193 | -6 | -3% | 41,000 |
| 2010/06/04 | 200 | 200 | 198 | 199 | -1 | -0.5% | 22,000 |
3601～
3650
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
