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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 2,025 | 2,029 | 2,013 | 2,020 | -5 | -0.2% | 7,500 |
| 2022/03/01 | 2,014 | 2,027 | 2,011 | 2,025 | +13 | +0.6% | 4,000 |
| 2022/02/28 | 2,021 | 2,021 | 2,010 | 2,012 | -8 | -0.4% | 3,000 |
| 2022/02/25 | 2,020 | 2,020 | 2,011 | 2,020 | +16 | +0.8% | 6,100 |
| 2022/02/24 | 2,010 | 2,010 | 1,993 | 2,004 | -6 | -0.3% | 3,900 |
| 2022/02/22 | 2,003 | 2,015 | 1,999 | 2,010 | +1 | ±0% | 2,200 |
| 2022/02/21 | 1,998 | 2,011 | 1,998 | 2,009 | +8 | +0.4% | 3,400 |
| 2022/02/18 | 2,007 | 2,007 | 1,996 | 2,001 | +1 | +0.1% | 1,600 |
| 2022/02/17 | 1,991 | 2,007 | 1,991 | 2,000 | +9 | +0.5% | 1,400 |
| 2022/02/16 | 2,007 | 2,007 | 1,976 | 1,991 | +14 | +0.7% | 3,500 |
| 2022/02/15 | 1,994 | 2,017 | 1,975 | 1,977 | +8 | +0.4% | 14,600 |
| 2022/02/14 | 1,970 | 1,985 | 1,966 | 1,969 | -6 | -0.3% | 3,900 |
| 2022/02/10 | 1,974 | 1,989 | 1,970 | 1,975 | -9 | -0.5% | 5,300 |
| 2022/02/09 | 1,968 | 1,984 | 1,968 | 1,984 | +17 | +0.9% | 1,300 |
| 2022/02/08 | 1,971 | 1,984 | 1,967 | 1,967 | -3 | -0.2% | 3,600 |
| 2022/02/07 | 1,970 | 1,987 | 1,965 | 1,970 | -12 | -0.6% | 4,900 |
| 2022/02/04 | 1,968 | 1,990 | 1,968 | 1,982 | +17 | +0.9% | 3,200 |
| 2022/02/03 | 1,985 | 1,991 | 1,965 | 1,965 | -30 | -1.5% | 5,200 |
| 2022/02/02 | 1,995 | 1,995 | 1,987 | 1,995 | +17 | +0.9% | 2,300 |
| 2022/02/01 | 1,988 | 1,997 | 1,969 | 1,978 | +2 | +0.1% | 2,800 |
| 2022/01/31 | 1,965 | 1,982 | 1,965 | 1,976 | +10 | +0.5% | 5,200 |
| 2022/01/28 | 1,965 | 1,980 | 1,965 | 1,966 | +1 | +0.1% | 3,100 |
| 2022/01/27 | 1,974 | 1,987 | 1,965 | 1,965 | -10 | -0.5% | 5,400 |
| 2022/01/26 | 1,980 | 1,986 | 1,975 | 1,975 | ±0 | ±0% | 3,400 |
| 2022/01/25 | 1,998 | 1,998 | 1,965 | 1,975 | +17 | +0.9% | 4,700 |
| 2022/01/24 | 1,955 | 1,958 | 1,948 | 1,958 | +1 | +0.1% | 2,900 |
| 2022/01/21 | 1,944 | 1,957 | 1,944 | 1,957 | +12 | +0.6% | 1,800 |
| 2022/01/20 | 1,959 | 1,960 | 1,945 | 1,945 | +10 | +0.5% | 5,700 |
| 2022/01/19 | 1,935 | 1,944 | 1,935 | 1,935 | +4 | +0.2% | 5,700 |
| 2022/01/18 | 1,950 | 1,960 | 1,931 | 1,931 | -19 | -1% | 7,200 |
| 2022/01/17 | 1,945 | 1,950 | 1,930 | 1,950 | +28 | +1.5% | 6,800 |
| 2022/01/14 | 1,916 | 1,922 | 1,910 | 1,922 | +9 | +0.5% | 2,600 |
| 2022/01/13 | 1,911 | 1,919 | 1,911 | 1,913 | ±0 | ±0% | 1,200 |
| 2022/01/12 | 1,925 | 1,925 | 1,911 | 1,913 | +1 | +0.1% | 2,700 |
| 2022/01/11 | 1,915 | 1,915 | 1,907 | 1,912 | +4 | +0.2% | 3,800 |
| 2022/01/07 | 1,906 | 1,930 | 1,906 | 1,908 | +2 | +0.1% | 5,200 |
| 2022/01/06 | 1,907 | 1,921 | 1,906 | 1,906 | -12 | -0.6% | 2,600 |
| 2022/01/05 | 1,927 | 1,927 | 1,895 | 1,918 | -9 | -0.5% | 7,300 |
| 2022/01/04 | 1,941 | 1,941 | 1,920 | 1,927 | -7 | -0.4% | 5,100 |
| 2021/12/30 | 1,937 | 1,937 | 1,924 | 1,934 | -3 | -0.2% | 1,700 |
| 2021/12/29 | 1,938 | 1,940 | 1,912 | 1,937 | -14 | -0.7% | 6,600 |
| 2021/12/28 | 1,940 | 1,954 | 1,932 | 1,951 | +8 | +0.4% | 4,400 |
| 2021/12/27 | 1,960 | 1,960 | 1,926 | 1,943 | +23 | +1.2% | 3,800 |
| 2021/12/24 | 1,911 | 1,924 | 1,911 | 1,920 | +4 | +0.2% | 2,900 |
| 2021/12/23 | 1,920 | 1,934 | 1,906 | 1,916 | +8 | +0.4% | 2,600 |
| 2021/12/22 | 1,939 | 1,939 | 1,908 | 1,908 | +6 | +0.3% | 15,700 |
| 2021/12/21 | 1,910 | 1,910 | 1,886 | 1,902 | +29 | +1.5% | 5,200 |
| 2021/12/20 | 1,847 | 1,910 | 1,846 | 1,873 | +32 | +1.7% | 12,700 |
| 2021/12/17 | 1,848 | 1,857 | 1,841 | 1,841 | +1 | +0.1% | 4,400 |
| 2021/12/16 | 1,835 | 1,847 | 1,835 | 1,840 | +5 | +0.3% | 3,400 |
851～
900
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 | 66,500円 | +8.1% | +17.0% | 3.38% | 33.14倍 | 3.91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 |
| ｉｓｐａｃｅ | 52,300円 | +30.7% | - | 0.00% | - | 8.02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 | 200,500円 | +6.5% | +5.6% | 0.90% | 18.93倍 | 3.60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
