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 |
|---|---|---|---|---|---|---|---|
| 2005/06/06 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 3,700 |
| 2005/06/03 | 1,630 | 1,630 | 1,600 | 1,610 | -10 | -0.6% | 17,700 |
| 2005/06/02 | 1,600 | 1,640 | 1,600 | 1,620 | +20 | +1.3% | 17,100 |
| 2005/06/01 | 1,600 | 1,620 | 1,580 | 1,600 | +10 | +0.6% | 15,200 |
| 2005/05/31 | 1,580 | 1,590 | 1,580 | 1,590 | ±0 | ±0% | 3,900 |
| 2005/05/30 | 1,590 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 3,900 |
| 2005/05/27 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 5,400 |
| 2005/05/26 | 1,600 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 9,200 |
| 2005/05/25 | 1,630 | 1,630 | 1,590 | 1,600 | -20 | -1.2% | 8,500 |
| 2005/05/24 | 1,610 | 1,630 | 1,610 | 1,620 | -10 | -0.6% | 3,800 |
| 2005/05/23 | 1,620 | 1,630 | 1,590 | 1,630 | -20 | -1.2% | 19,600 |
| 2005/05/20 | 1,650 | 1,650 | 1,610 | 1,650 | -10 | -0.6% | 17,000 |
| 2005/05/19 | 1,630 | 1,660 | 1,630 | 1,660 | +30 | +1.8% | 20,000 |
| 2005/05/18 | 1,610 | 1,640 | 1,600 | 1,630 | +30 | +1.9% | 16,500 |
| 2005/05/17 | 1,630 | 1,650 | 1,600 | 1,600 | -40 | -2.4% | 13,000 |
| 2005/05/16 | 1,660 | 1,660 | 1,630 | 1,640 | ±0 | ±0% | 22,900 |
| 2005/05/13 | 1,620 | 1,640 | 1,610 | 1,640 | +20 | +1.2% | 19,000 |
| 2005/05/12 | 1,610 | 1,630 | 1,610 | 1,620 | +10 | +0.6% | 10,400 |
| 2005/05/11 | 1,610 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 10,000 |
| 2005/05/10 | 1,640 | 1,640 | 1,600 | 1,610 | -30 | -1.8% | 16,400 |
| 2005/05/09 | 1,590 | 1,650 | 1,580 | 1,640 | +50 | +3.1% | 22,000 |
| 2005/05/06 | 1,590 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 11,400 |
| 2005/05/02 | 1,610 | 1,610 | 1,580 | 1,590 | -10 | -0.6% | 15,300 |
| 2005/04/28 | 1,590 | 1,600 | 1,580 | 1,600 | +30 | +1.9% | 16,600 |
| 2005/04/27 | 1,580 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 4,900 |
| 2005/04/26 | 1,580 | 1,600 | 1,580 | 1,580 | -10 | -0.6% | 4,700 |
| 2005/04/25 | 1,620 | 1,620 | 1,590 | 1,590 | -10 | -0.6% | 7,800 |
| 2005/04/22 | 1,590 | 1,600 | 1,570 | 1,600 | +30 | +1.9% | 7,600 |
| 2005/04/21 | 1,580 | 1,590 | 1,560 | 1,570 | -20 | -1.3% | 4,800 |
| 2005/04/20 | 1,580 | 1,620 | 1,580 | 1,590 | +30 | +1.9% | 9,000 |
| 2005/04/19 | 1,530 | 1,570 | 1,520 | 1,560 | +40 | +2.6% | 8,500 |
| 2005/04/18 | 1,520 | 1,580 | 1,500 | 1,520 | -80 | -5% | 16,700 |
| 2005/04/15 | 1,600 | 1,610 | 1,590 | 1,600 | -10 | -0.6% | 13,000 |
| 2005/04/14 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 9,100 |
| 2005/04/13 | 1,620 | 1,640 | 1,610 | 1,620 | ±0 | ±0% | 8,600 |
| 2005/04/12 | 1,620 | 1,660 | 1,620 | 1,620 | -20 | -1.2% | 10,300 |
| 2005/04/11 | 1,660 | 1,660 | 1,640 | 1,640 | -40 | -2.4% | 14,700 |
| 2005/04/08 | 1,690 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 14,400 |
| 2005/04/07 | 1,680 | 1,710 | 1,680 | 1,680 | +10 | +0.6% | 11,700 |
| 2005/04/06 | 1,690 | 1,710 | 1,670 | 1,670 | -10 | -0.6% | 21,900 |
| 2005/04/05 | 1,700 | 1,710 | 1,670 | 1,680 | -50 | -2.9% | 34,700 |
| 2005/04/04 | 1,680 | 1,730 | 1,670 | 1,730 | +80 | +4.8% | 48,600 |
| 2005/04/01 | 1,640 | 1,740 | 1,640 | 1,650 | -20 | -1.2% | 111,000 |
| 2005/03/31 | 1,600 | 1,670 | 1,590 | 1,670 | +100 | +6.4% | 32,200 |
| 2005/03/30 | 1,590 | 1,610 | 1,560 | 1,570 | -30 | -1.9% | 15,500 |
| 2005/03/29 | 1,650 | 1,660 | 1,600 | 1,600 | -40 | -2.4% | 27,500 |
| 2005/03/28 | 1,610 | 1,650 | 1,590 | 1,640 | +10 | +0.6% | 14,300 |
| 2005/03/25 | 1,650 | 1,680 | 1,600 | 1,630 | -80 | -4.7% | 51,200 |
| 2005/03/24 | 1,590 | 1,710 | 1,590 | 1,710 | +140 | +8.9% | 251,800 |
| 2005/03/23 | 1,550 | 1,570 | 1,530 | 1,570 | +20 | +1.3% | 37,000 |
4951～
5000
件表示中 / 5609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 | 573,000円 | +10.7% | -1.3% | 1.75% | 25.38倍 | 1.90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 |
| ナガセ | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61倍 | 1.67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 | 66,600円 | +8.1% | +17.0% | 3.38% | 33.18倍 | 3.92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 | 471,500円 | +10.8% | +15.0% | 0.11% | 263.41倍 | 5.06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 |
| ミダックＨＤ | 203,000円 | +6.5% | +5.6% | 0.89% | 19.17倍 | 3.64倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
