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 |
|---|---|---|---|---|---|---|---|
| 2004/04/30 | 2,072.5 | 2,072.5 | 2,012.5 | 2,072.5 | +250 | +13.7% | 402,800 |
| 2004/04/28 | 1,822.5 | 1,822.5 | 1,822.5 | 1,822.5 | +532.5 | +41.3% | 614,800 |
| 2004/04/27 | 1,305 | 1,305 | 1,262.5 | 1,290 | -32.5 | -2.5% | 18,800 |
| 2004/04/26 | 1,317.5 | 1,322.5 | 1,300 | 1,322.5 | -2.5 | -0.2% | 29,200 |
| 2004/04/23 | 1,327.5 | 1,337.5 | 1,312.5 | 1,325 | ±0 | ±0% | 18,400 |
| 2004/04/22 | 1,305 | 1,370 | 1,302.5 | 1,325 | -2.5 | -0.2% | 21,600 |
| 2004/04/21 | 1,375 | 1,375 | 1,325 | 1,327.5 | -47.5 | -3.5% | 28,000 |
| 2004/04/20 | 1,387.5 | 1,387.5 | 1,325 | 1,375 | -10 | -0.7% | 24,800 |
| 2004/04/19 | 1,402.5 | 1,417.5 | 1,325 | 1,385 | -47.5 | -3.3% | 26,000 |
| 2004/04/16 | 1,390 | 1,487.5 | 1,390 | 1,432.5 | +67.5 | +4.9% | 96,000 |
| 2004/04/15 | 1,500 | 1,500 | 1,327.5 | 1,365 | -135 | -9% | 75,200 |
| 2004/04/14 | 1,332.5 | 1,577.5 | 1,287.5 | 1,500 | +172.5 | +13% | 131,600 |
| 2004/04/13 | 1,205 | 1,327.5 | 1,187.5 | 1,327.5 | +125 | +10.4% | 147,600 |
| 2004/04/12 | 1,192.5 | 1,225 | 1,167.5 | 1,202.5 | +47.5 | +4.1% | 72,800 |
| 2004/04/09 | 1,172.5 | 1,175 | 1,150 | 1,155 | -20 | -1.7% | 12,000 |
| 2004/04/08 | 1,167.5 | 1,187.5 | 1,147.5 | 1,175 | +7.5 | +0.6% | 42,000 |
| 2004/04/07 | 1,175 | 1,180 | 1,152.5 | 1,167.5 | -7.5 | -0.6% | 15,600 |
| 2004/04/06 | 1,192.5 | 1,212.5 | 1,150 | 1,175 | -30 | -2.5% | 40,000 |
| 2004/04/05 | 1,132.5 | 1,245 | 1,130 | 1,205 | +60 | +5.2% | 41,600 |
| 2004/04/02 | 1,125 | 1,145 | 1,110 | 1,145 | +7.5 | +0.7% | 24,000 |
| 2004/04/01 | 1,125 | 1,150 | 1,125 | 1,137.5 | +12.5 | +1.1% | 35,600 |
| 2004/03/31 | 1,162.5 | 1,162.5 | 1,112.5 | 1,125 | -32.5 | -2.8% | 47,200 |
| 2004/03/30 | 1,107.5 | 1,167.5 | 1,105 | 1,157.5 | +52.5 | +4.8% | 35,600 |
| 2004/03/29 | 1,097.5 | 1,105 | 1,075 | 1,105 | +15 | +1.4% | 33,200 |
| 2004/03/26 | 1,100 | 1,102.5 | 1,072.5 | 1,090 | -10 | -0.9% | 27,200 |
| 2004/03/25 | 1,090 | 1,102.5 | 1,052.5 | 1,100 | +5 | +0.5% | 35,200 |
| 2004/03/24 | 1,050 | 1,122.5 | 1,045 | 1,095 | +57.5 | +5.5% | 57,600 |
| 2004/03/23 | 1,025 | 1,037.5 | 1,000 | 1,037.5 | +12.5 | +1.2% | 21,600 |
| 2004/03/22 | 1,025 | 1,050 | 975 | 1,025 | +5 | +0.5% | 39,600 |
| 2004/03/19 | 1,042.5 | 1,055 | 1,005 | 1,020 | +2.5 | +0.2% | 54,800 |
| 2004/03/18 | 997.5 | 1,090 | 990 | 1,017.5 | +45 | +4.6% | 123,200 |
| 2004/03/17 | 955 | 972.5 | 945 | 972.5 | +35 | +3.7% | 50,400 |
| 2004/03/16 | 972.5 | 972.5 | 927.5 | 937.5 | -25 | -2.6% | 52,000 |
| 2004/03/15 | 890 | 962.5 | 890 | 962.5 | +82.5 | +9.4% | 56,400 |
| 2004/03/12 | 875 | 887.5 | 875 | 880 | +5 | +0.6% | 8,800 |
| 2004/03/11 | 880 | 900 | 862.5 | 875 | -7.5 | -0.8% | 17,200 |
| 2004/03/10 | 862.5 | 882.5 | 847.5 | 882.5 | +25 | +2.9% | 160,800 |
| 2004/03/09 | 877.5 | 877.5 | 850 | 857.5 | -30 | -3.4% | 26,800 |
| 2004/03/08 | 912.5 | 912.5 | 882.5 | 887.5 | -35 | -3.8% | 24,000 |
| 2004/03/05 | 937.5 | 937.5 | 907.5 | 922.5 | -15 | -1.6% | 13,200 |
| 2004/03/04 | 917.5 | 937.5 | 900 | 937.5 | +20 | +2.2% | 52,800 |
| 2004/03/03 | 925 | 925 | 915 | 917.5 | -2.5 | -0.3% | 14,400 |
| 2004/03/02 | 985 | 985 | 912.5 | 920 | -22.5 | -2.4% | 69,200 |
| 2004/03/01 | 895 | 945 | 890 | 942.5 | +72.5 | +8.3% | 54,000 |
| 2004/02/27 | 867.5 | 885 | 862.5 | 870 | +5 | +0.6% | 26,000 |
| 2004/02/26 | 862.5 | 872.5 | 855 | 865 | +15 | +1.8% | 22,800 |
| 2004/02/25 | 860 | 862.5 | 840 | 850 | +10 | +1.2% | 22,400 |
| 2004/02/24 | 850 | 850 | 837.5 | 840 | -5 | -0.6% | 9,600 |
| 2004/02/23 | 825 | 847.5 | 782.5 | 845 | +30 | +3.7% | 39,200 |
| 2004/02/20 | 850 | 850 | 815 | 815 | -22.5 | -2.7% | 16,800 |
5151～
5200
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
