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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,979 | 1,979 | 1,927 | 1,966 | +15 | +0.8% | 41,400 |
| 2022/07/27 | 1,972 | 1,974 | 1,951 | 1,951 | -13 | -0.7% | 8,200 |
| 2022/07/26 | 1,982 | 1,982 | 1,964 | 1,964 | -9 | -0.5% | 5,500 |
| 2022/07/25 | 1,970 | 1,983 | 1,955 | 1,973 | +7 | +0.4% | 6,900 |
| 2022/07/22 | 1,971 | 1,976 | 1,958 | 1,966 | -2 | -0.1% | 5,300 |
| 2022/07/21 | 1,961 | 1,968 | 1,953 | 1,968 | +8 | +0.4% | 5,400 |
| 2022/07/20 | 1,965 | 1,965 | 1,950 | 1,960 | +5 | +0.3% | 11,000 |
| 2022/07/19 | 1,952 | 1,964 | 1,945 | 1,955 | +9 | +0.5% | 3,200 |
| 2022/07/15 | 1,946 | 1,958 | 1,946 | 1,946 | ±0 | ±0% | 4,500 |
| 2022/07/14 | 1,958 | 1,959 | 1,937 | 1,946 | ±0 | ±0% | 5,400 |
| 2022/07/13 | 1,924 | 1,953 | 1,924 | 1,946 | +17 | +0.9% | 3,900 |
| 2022/07/12 | 1,951 | 1,951 | 1,918 | 1,929 | -22 | -1.1% | 7,100 |
| 2022/07/11 | 1,931 | 1,951 | 1,920 | 1,951 | +36 | +1.9% | 5,600 |
| 2022/07/08 | 1,920 | 1,944 | 1,912 | 1,915 | ±0 | ±0% | 11,600 |
| 2022/07/07 | 1,931 | 1,931 | 1,907 | 1,915 | +5 | +0.3% | 4,700 |
| 2022/07/06 | 1,924 | 1,924 | 1,910 | 1,910 | -14 | -0.7% | 5,200 |
| 2022/07/05 | 1,925 | 1,930 | 1,916 | 1,924 | +4 | +0.2% | 2,300 |
| 2022/07/04 | 1,931 | 1,932 | 1,903 | 1,920 | +17 | +0.9% | 7,000 |
| 2022/07/01 | 1,959 | 1,959 | 1,903 | 1,903 | -55 | -2.8% | 7,800 |
| 2022/06/30 | 1,962 | 1,973 | 1,958 | 1,958 | -21 | -1.1% | 4,500 |
| 2022/06/29 | 1,918 | 1,979 | 1,918 | 1,979 | +4 | +0.2% | 11,900 |
| 2022/06/28 | 1,968 | 1,975 | 1,964 | 1,975 | +7 | +0.4% | 10,000 |
| 2022/06/27 | 1,989 | 1,989 | 1,962 | 1,968 | -1 | -0.1% | 5,500 |
| 2022/06/24 | 1,929 | 1,976 | 1,929 | 1,969 | +32 | +1.7% | 5,600 |
| 2022/06/23 | 1,930 | 1,945 | 1,930 | 1,937 | +7 | +0.4% | 2,200 |
| 2022/06/22 | 1,932 | 1,944 | 1,930 | 1,930 | -5 | -0.3% | 4,300 |
| 2022/06/21 | 1,930 | 1,952 | 1,930 | 1,935 | +6 | +0.3% | 4,500 |
| 2022/06/20 | 1,952 | 1,955 | 1,916 | 1,929 | -24 | -1.2% | 4,700 |
| 2022/06/17 | 1,904 | 1,975 | 1,904 | 1,953 | +8 | +0.4% | 6,900 |
| 2022/06/16 | 1,937 | 1,959 | 1,937 | 1,945 | +12 | +0.6% | 4,000 |
| 2022/06/15 | 1,966 | 1,987 | 1,930 | 1,933 | -56 | -2.8% | 15,700 |
| 2022/06/14 | 1,988 | 1,996 | 1,968 | 1,989 | -11 | -0.6% | 8,800 |
| 2022/06/13 | 2,001 | 2,014 | 1,998 | 2,000 | -36 | -1.8% | 12,200 |
| 2022/06/10 | 2,051 | 2,051 | 2,015 | 2,036 | +11 | +0.5% | 7,500 |
| 2022/06/09 | 2,017 | 2,043 | 2,017 | 2,025 | -5 | -0.2% | 7,100 |
| 2022/06/08 | 2,004 | 2,043 | 2,004 | 2,030 | +15 | +0.7% | 6,900 |
| 2022/06/07 | 2,022 | 2,059 | 2,015 | 2,015 | -15 | -0.7% | 8,700 |
| 2022/06/06 | 2,043 | 2,046 | 2,030 | 2,030 | -17 | -0.8% | 6,500 |
| 2022/06/03 | 2,048 | 2,070 | 2,047 | 2,047 | -4 | -0.2% | 5,800 |
| 2022/06/02 | 2,064 | 2,080 | 2,051 | 2,051 | -45 | -2.1% | 3,900 |
| 2022/06/01 | 2,042 | 2,096 | 2,042 | 2,096 | +8 | +0.4% | 4,800 |
| 2022/05/31 | 2,077 | 2,100 | 2,077 | 2,088 | -12 | -0.6% | 1,700 |
| 2022/05/30 | 2,091 | 2,100 | 2,060 | 2,100 | +41 | +2% | 14,900 |
| 2022/05/27 | 2,085 | 2,100 | 2,033 | 2,059 | -26 | -1.2% | 7,700 |
| 2022/05/26 | 2,088 | 2,088 | 2,067 | 2,085 | +18 | +0.9% | 4,400 |
| 2022/05/25 | 2,060 | 2,079 | 2,052 | 2,067 | +14 | +0.7% | 4,900 |
| 2022/05/24 | 2,058 | 2,063 | 2,042 | 2,053 | -15 | -0.7% | 4,000 |
| 2022/05/23 | 2,056 | 2,072 | 2,052 | 2,068 | +14 | +0.7% | 5,200 |
| 2022/05/20 | 2,043 | 2,054 | 2,039 | 2,054 | +7 | +0.3% | 4,300 |
| 2022/05/19 | 2,030 | 2,058 | 2,028 | 2,047 | +8 | +0.4% | 5,000 |
751～
800
件表示中 / 5608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 | 564,000円 | +10.7% | -1.3% | 1.77% | 24.98倍 | 1.87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 |
| ＳＢＩＧアセット | 63,900円 | +8.1% | +17.0% | 3.52% | 31.84倍 | 3.76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 | 470,500円 | +10.8% | +15.0% | 0.11% | 262.85倍 | 5.05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 |
| ｉｓｐａｃｅ | 53,000円 | +30.7% | - | 0.00% | - | 8.13倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ミダックＨＤ | 199,600円 | +6.5% | +5.6% | 0.90% | 18.85倍 | 3.58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
