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 |
|---|---|---|---|---|---|---|---|
| 2005/02/24 | 1,400 | 1,440 | 1,390 | 1,440 | +40 | +2.9% | 49,100 |
| 2005/02/23 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 11,700 |
| 2005/02/22 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 11,000 |
| 2005/02/21 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 20,100 |
| 2005/02/18 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 12,400 |
| 2005/02/17 | 1,410 | 1,410 | 1,390 | 1,400 | -10 | -0.7% | 10,800 |
| 2005/02/16 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 7,700 |
| 2005/02/15 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 13,600 |
| 2005/02/14 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 12,600 |
| 2005/02/10 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 5,500 |
| 2005/02/09 | 1,410 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 17,900 |
| 2005/02/08 | 1,420 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 12,300 |
| 2005/02/07 | 1,420 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 9,400 |
| 2005/02/04 | 1,410 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 11,200 |
| 2005/02/03 | 1,410 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 10,100 |
| 2005/02/02 | 1,410 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 14,500 |
| 2005/02/01 | 1,400 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 12,300 |
| 2005/01/31 | 1,420 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 12,600 |
| 2005/01/28 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 10,200 |
| 2005/01/27 | 1,430 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 12,900 |
| 2005/01/26 | 1,440 | 1,440 | 1,410 | 1,410 | -20 | -1.4% | 18,600 |
| 2005/01/25 | 1,430 | 1,440 | 1,410 | 1,430 | +20 | +1.4% | 21,200 |
| 2005/01/24 | 1,410 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 8,400 |
| 2005/01/21 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 14,300 |
| 2005/01/20 | 1,430 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 12,100 |
| 2005/01/19 | 1,430 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 12,100 |
| 2005/01/18 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 34,700 |
| 2005/01/17 | 1,460 | 1,460 | 1,430 | 1,450 | ±0 | ±0% | 20,200 |
| 2005/01/14 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 25,800 |
| 2005/01/13 | 1,450 | 1,460 | 1,440 | 1,440 | -30 | -2% | 29,300 |
| 2005/01/12 | 1,470 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 21,800 |
| 2005/01/11 | 1,480 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 51,200 |
| 2005/01/07 | 1,420 | 1,480 | 1,420 | 1,480 | +80 | +5.7% | 92,100 |
| 2005/01/06 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 11,900 |
| 2005/01/05 | 1,390 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 13,200 |
| 2005/01/04 | 1,400 | 1,400 | 1,390 | 1,390 | -20 | -1.4% | 6,000 |
| 2004/12/30 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 7,300 |
| 2004/12/29 | 1,390 | 1,410 | 1,390 | 1,410 | +20 | +1.4% | 17,300 |
| 2004/12/28 | 1,400 | 1,420 | 1,380 | 1,390 | -20 | -1.4% | 14,700 |
| 2004/12/27 | 1,420 | 1,420 | 1,390 | 1,410 | -30 | -2.1% | 35,800 |
| 2004/12/24 | 1,430 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 47,600 |
| 2004/12/22 | 1,450 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 35,200 |
| 2004/12/21 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 43,700 |
| 2004/12/20 | 1,400 | 1,400 | 1,390 | 1,400 | -10 | -0.7% | 27,800 |
| 2004/12/17 | 1,400 | 1,420 | 1,400 | 1,410 | +20 | +1.4% | 21,500 |
| 2004/12/16 | 1,420 | 1,420 | 1,390 | 1,390 | -40 | -2.8% | 25,200 |
| 2004/12/15 | 1,440 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 16,800 |
| 2004/12/14 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 14,400 |
| 2004/12/13 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 10,000 |
| 2004/12/10 | 1,420 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 14,400 |
4951～
5000
件表示中 / 5542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 | 426,500円 | +10.7% | -1.3% | 2.34% | 18.88倍 | 1.55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 |
| ＭａｃｂｅｅＰ | 293,400円 | +34.5% | +26.2% | 1.23% | 14.70倍 | 4.07倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| スバル興 | 322,500円 | -3.1% | -7.1% | 2.48% | 13.73倍 | 1.17倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| バリューＨＲ | 154,400円 | +15.8% | +19.2% | 1.68% | 45.87倍 | 6.18倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ユカリア | 108,800円 | +19.6% | -4.4% | 0.00% | 14.76倍 | 2.14倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
