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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,530 | 1,550 | 1,530 | 1,550 | +20 | +1.3% | 23,800 |
| 2005/03/18 | 1,540 | 1,540 | 1,520 | 1,530 | +10 | +0.7% | 10,800 |
| 2005/03/17 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 7,200 |
| 2005/03/16 | 1,520 | 1,530 | 1,490 | 1,530 | +10 | +0.7% | 25,100 |
| 2005/03/15 | 1,520 | 1,520 | 1,490 | 1,520 | ±0 | ±0% | 24,000 |
| 2005/03/14 | 1,470 | 1,520 | 1,460 | 1,520 | +60 | +4.1% | 32,300 |
| 2005/03/11 | 1,470 | 1,470 | 1,440 | 1,460 | +10 | +0.7% | 11,400 |
| 2005/03/10 | 1,490 | 1,490 | 1,440 | 1,450 | -50 | -3.3% | 27,500 |
| 2005/03/09 | 1,460 | 1,500 | 1,450 | 1,500 | +40 | +2.7% | 38,500 |
| 2005/03/08 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 13,700 |
| 2005/03/07 | 1,460 | 1,470 | 1,440 | 1,460 | +20 | +1.4% | 34,200 |
| 2005/03/04 | 1,430 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 13,800 |
| 2005/03/03 | 1,460 | 1,460 | 1,430 | 1,450 | -10 | -0.7% | 11,700 |
| 2005/03/02 | 1,470 | 1,470 | 1,430 | 1,460 | -10 | -0.7% | 16,900 |
| 2005/03/01 | 1,480 | 1,480 | 1,450 | 1,470 | ±0 | ±0% | 13,600 |
| 2005/02/28 | 1,440 | 1,490 | 1,430 | 1,470 | +30 | +2.1% | 45,500 |
| 2005/02/25 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 28,700 |
| 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 |
5001～
5050
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
