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 |
|---|---|---|---|---|---|---|---|
| 2004/12/09 | 1,430 | 1,430 | 1,420 | 1,430 | -10 | -0.7% | 9,700 |
| 2004/12/08 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 6,100 |
| 2004/12/07 | 1,440 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 10,500 |
| 2004/12/06 | 1,440 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 11,200 |
| 2004/12/03 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 13,200 |
| 2004/12/02 | 1,450 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 11,800 |
| 2004/12/01 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 5,700 |
| 2004/11/30 | 1,420 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 13,200 |
| 2004/11/29 | 1,440 | 1,440 | 1,420 | 1,430 | -20 | -1.4% | 10,900 |
| 2004/11/26 | 1,460 | 1,460 | 1,440 | 1,450 | -20 | -1.4% | 9,000 |
| 2004/11/25 | 1,480 | 1,480 | 1,440 | 1,470 | +10 | +0.7% | 13,900 |
| 2004/11/24 | 1,460 | 1,480 | 1,440 | 1,460 | ±0 | ±0% | 16,900 |
| 2004/11/22 | 1,410 | 1,470 | 1,370 | 1,460 | -60 | -3.9% | 51,600 |
| 2004/11/19 | 1,540 | 1,560 | 1,520 | 1,520 | -30 | -1.9% | 18,900 |
| 2004/11/18 | 1,580 | 1,580 | 1,530 | 1,550 | -40 | -2.5% | 30,900 |
| 2004/11/17 | 1,590 | 1,600 | 1,570 | 1,590 | ±0 | ±0% | 27,200 |
| 2004/11/16 | 1,600 | 1,600 | 1,570 | 1,590 | +10 | +0.6% | 25,700 |
| 2004/11/15 | 1,600 | 1,600 | 1,560 | 1,580 | -10 | -0.6% | 14,600 |
| 2004/11/12 | 1,570 | 1,600 | 1,560 | 1,590 | +20 | +1.3% | 24,900 |
| 2004/11/11 | 1,590 | 1,600 | 1,520 | 1,570 | -20 | -1.3% | 37,000 |
| 2004/11/10 | 1,530 | 1,620 | 1,510 | 1,590 | +100 | +6.7% | 54,300 |
| 2004/11/09 | 1,430 | 1,490 | 1,420 | 1,490 | +60 | +4.2% | 26,000 |
| 2004/11/08 | 1,430 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 14,500 |
| 2004/11/05 | 1,430 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 7,600 |
| 2004/11/04 | 1,420 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 8,900 |
| 2004/11/02 | 1,430 | 1,440 | 1,370 | 1,430 | ±0 | ±0% | 33,700 |
| 2004/11/01 | 1,380 | 1,430 | 1,370 | 1,430 | +60 | +4.4% | 38,700 |
| 2004/10/29 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 7,200 |
| 2004/10/28 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 13,600 |
| 2004/10/27 | 1,380 | 1,420 | 1,380 | 1,420 | +30 | +2.2% | 13,800 |
| 2004/10/26 | 1,390 | 1,390 | 1,360 | 1,390 | +40 | +3% | 14,100 |
| 2004/10/25 | 1,380 | 1,380 | 1,340 | 1,350 | +30 | +2.3% | 23,200 |
| 2004/10/22 | 1,310 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 5,300 |
| 2004/10/21 | 1,330 | 1,340 | 1,310 | 1,320 | -20 | -1.5% | 14,200 |
| 2004/10/20 | 1,340 | 1,340 | 1,310 | 1,340 | +10 | +0.8% | 10,800 |
| 2004/10/19 | 1,340 | 1,350 | 1,320 | 1,330 | -10 | -0.7% | 15,300 |
| 2004/10/18 | 1,350 | 1,350 | 1,310 | 1,340 | ±0 | ±0% | 16,700 |
| 2004/10/15 | 1,320 | 1,340 | 1,310 | 1,340 | +20 | +1.5% | 6,900 |
| 2004/10/14 | 1,340 | 1,350 | 1,310 | 1,320 | -30 | -2.2% | 15,000 |
| 2004/10/13 | 1,330 | 1,350 | 1,320 | 1,350 | +20 | +1.5% | 7,200 |
| 2004/10/12 | 1,380 | 1,390 | 1,320 | 1,330 | -40 | -2.9% | 22,200 |
| 2004/10/08 | 1,410 | 1,410 | 1,360 | 1,370 | -60 | -4.2% | 27,200 |
| 2004/10/07 | 1,430 | 1,440 | 1,410 | 1,430 | ±0 | ±0% | 8,000 |
| 2004/10/06 | 1,410 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 7,400 |
| 2004/10/05 | 1,390 | 1,430 | 1,380 | 1,410 | +20 | +1.4% | 13,300 |
| 2004/10/04 | 1,400 | 1,400 | 1,380 | 1,390 | +40 | +3% | 12,000 |
| 2004/10/01 | 1,310 | 1,390 | 1,300 | 1,350 | +20 | +1.5% | 30,200 |
| 2004/09/30 | 1,260 | 1,330 | 1,250 | 1,330 | +70 | +5.6% | 20,300 |
| 2004/09/29 | 1,230 | 1,260 | 1,210 | 1,260 | +30 | +2.4% | 30,500 |
| 2004/09/28 | 1,280 | 1,290 | 1,220 | 1,230 | -70 | -5.4% | 50,100 |
5001～
5050
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
