ＮＪＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 5,900 | 5,910 | 5,780 | 5,780 | -120 | -2% | 59,100 |
| 2025/08/07 | 5,830 | 6,060 | 5,830 | 5,900 | +130 | +2.3% | 79,900 |
| 2025/08/06 | 5,740 | 5,930 | 5,740 | 5,770 | +40 | +0.7% | 59,700 |
| 2025/08/05 | 5,820 | 5,850 | 5,670 | 5,730 | -80 | -1.4% | 39,400 |
| 2025/08/04 | 5,760 | 5,820 | 5,600 | 5,810 | -50 | -0.9% | 64,900 |
| 2025/08/01 | 5,760 | 5,890 | 5,750 | 5,860 | +80 | +1.4% | 31,600 |
| 2025/07/31 | 5,730 | 5,820 | 5,720 | 5,780 | +30 | +0.5% | 25,900 |
| 2025/07/30 | 5,690 | 5,760 | 5,650 | 5,750 | +60 | +1.1% | 65,500 |
| 2025/07/29 | 5,720 | 5,780 | 5,620 | 5,690 | -50 | -0.9% | 30,100 |
| 2025/07/28 | 5,830 | 5,960 | 5,730 | 5,740 | +60 | +1.1% | 60,500 |
| 2025/07/25 | 5,620 | 5,690 | 5,580 | 5,680 | +60 | +1.1% | 24,100 |
| 2025/07/24 | 5,570 | 5,630 | 5,540 | 5,620 | +80 | +1.4% | 19,000 |
| 2025/07/23 | 5,610 | 5,610 | 5,500 | 5,540 | -40 | -0.7% | 26,500 |
| 2025/07/22 | 5,550 | 5,620 | 5,470 | 5,580 | +60 | +1.1% | 24,100 |
| 2025/07/18 | 5,750 | 5,750 | 5,520 | 5,520 | -230 | -4% | 31,700 |
| 2025/07/17 | 5,680 | 5,770 | 5,670 | 5,750 | +70 | +1.2% | 27,300 |
| 2025/07/16 | 5,890 | 5,890 | 5,680 | 5,680 | -160 | -2.7% | 38,900 |
| 2025/07/15 | 5,850 | 5,920 | 5,760 | 5,840 | -20 | -0.3% | 30,000 |
| 2025/07/14 | 5,730 | 5,880 | 5,710 | 5,860 | +130 | +2.3% | 43,800 |
| 2025/07/11 | 5,610 | 5,900 | 5,610 | 5,730 | +160 | +2.9% | 75,000 |
| 2025/07/10 | 5,650 | 5,700 | 5,550 | 5,570 | -70 | -1.2% | 21,400 |
| 2025/07/09 | 5,620 | 5,710 | 5,610 | 5,640 | -10 | -0.2% | 20,100 |
| 2025/07/08 | 5,590 | 5,680 | 5,560 | 5,650 | +20 | +0.4% | 32,600 |
| 2025/07/07 | 5,440 | 5,690 | 5,440 | 5,630 | +190 | +3.5% | 48,600 |
| 2025/07/04 | 5,430 | 5,530 | 5,390 | 5,440 | ±0 | ±0% | 25,400 |
| 2025/07/03 | 5,510 | 5,570 | 5,410 | 5,440 | -60 | -1.1% | 29,500 |
| 2025/07/02 | 5,610 | 5,710 | 5,500 | 5,500 | -270 | -4.7% | 63,800 |
| 2025/07/01 | 6,020 | 6,060 | 5,760 | 5,770 | -220 | -3.7% | 60,900 |
| 2025/06/30 | 6,070 | 6,120 | 5,890 | 5,990 | +20 | +0.3% | 50,200 |
| 2025/06/27 | 5,890 | 6,000 | 5,890 | 5,970 | +70 | +1.2% | 52,100 |
| 2025/06/26 | 5,940 | 6,000 | 5,890 | 5,900 | -50 | -0.8% | 98,600 |
| 2025/06/25 | 6,110 | 6,110 | 5,820 | 5,950 | -150 | -2.5% | 57,000 |
| 2025/06/24 | 6,080 | 6,200 | 5,980 | 6,100 | +120 | +2% | 42,200 |
| 2025/06/23 | 5,950 | 6,080 | 5,900 | 5,980 | -50 | -0.8% | 32,300 |
| 2025/06/20 | 6,030 | 6,100 | 5,960 | 6,030 | -30 | -0.5% | 46,800 |
| 2025/06/19 | 6,030 | 6,120 | 6,000 | 6,060 | +40 | +0.7% | 35,300 |
| 2025/06/18 | 6,010 | 6,160 | 5,990 | 6,020 | -30 | -0.5% | 45,500 |
| 2025/06/17 | 5,920 | 6,100 | 5,870 | 6,050 | +140 | +2.4% | 64,700 |
| 2025/06/16 | 5,940 | 5,980 | 5,870 | 5,910 | -20 | -0.3% | 40,800 |
| 2025/06/13 | 5,880 | 6,000 | 5,780 | 5,930 | -40 | -0.7% | 54,100 |
| 2025/06/12 | 5,700 | 5,970 | 5,640 | 5,970 | +220 | +3.8% | 59,000 |
| 2025/06/11 | 5,880 | 6,010 | 5,690 | 5,750 | -30 | -0.5% | 87,200 |
| 2025/06/10 | 5,670 | 5,940 | 5,670 | 5,780 | +120 | +2.1% | 105,700 |
| 2025/06/09 | 5,770 | 5,820 | 5,590 | 5,660 | -10 | -0.2% | 70,800 |
| 2025/06/06 | 5,690 | 5,850 | 5,610 | 5,670 | -30 | -0.5% | 84,000 |
| 2025/06/05 | 5,870 | 6,000 | 5,630 | 5,700 | -170 | -2.9% | 119,500 |
| 2025/06/04 | 5,850 | 6,190 | 5,840 | 5,870 | -30 | -0.5% | 134,500 |
| 2025/06/03 | 5,960 | 6,010 | 5,720 | 5,900 | +40 | +0.7% | 177,300 |
| 2025/06/02 | 5,220 | 5,880 | 5,170 | 5,860 | +660 | +12.7% | 214,100 |
| 2025/05/30 | 5,110 | 5,200 | 5,050 | 5,200 | +40 | +0.8% | 57,700 |
1～
50
件表示中 / 5601件
類似銘柄と比較する
現在ご覧いただいている「ＮＪＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＪＳ | 578,000円 | +10.7% | -1.3% | 1.73% | 25.58倍 | 2.11倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ｉｓｐａｃｅ | 55,400円 | +30.7% | - | 0.00% | - | 8.50倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ナガセ | 192,600円 | +17.2% | +64.3% | 5.19% | 13.29倍 | 1.63倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＳＢＩＧアセット | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| 歌舞伎 | 469,000円 | +10.8% | +15.0% | 0.11% | 262.01倍 | 5.03倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
