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 |
|---|---|---|---|---|---|---|---|
| 2005/01/06 | 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 |
| 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 |
5051～
5100
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
