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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,115 | 4,440 | 4,100 | 4,260 | +5 | +0.1% | 109,800 |
| 2025/02/14 | 4,190 | 4,255 | 4,100 | 4,255 | -40 | -0.9% | 74,500 |
| 2025/02/13 | 4,490 | 4,530 | 4,260 | 4,295 | -55 | -1.3% | 104,300 |
| 2025/02/12 | 4,460 | 4,515 | 4,290 | 4,350 | +130 | +3.1% | 125,700 |
| 2025/02/10 | 4,450 | 4,535 | 4,200 | 4,220 | -90 | -2.1% | 140,100 |
| 2025/02/07 | 4,100 | 4,390 | 4,100 | 4,310 | +305 | +7.6% | 158,800 |
| 2025/02/06 | 4,045 | 4,075 | 3,945 | 4,005 | -30 | -0.7% | 46,700 |
| 2025/02/05 | 3,800 | 4,080 | 3,800 | 4,035 | +255 | +6.7% | 87,700 |
| 2025/02/04 | 3,885 | 3,890 | 3,775 | 3,780 | -95 | -2.5% | 51,300 |
| 2025/02/03 | 4,000 | 4,000 | 3,835 | 3,875 | -70 | -1.8% | 112,600 |
| 2025/01/31 | 4,000 | 4,160 | 3,905 | 3,945 | +165 | +4.4% | 227,100 |
| 2025/01/30 | 3,795 | 3,845 | 3,615 | 3,780 | +335 | +9.7% | 253,600 |
| 2025/01/29 | 3,500 | 3,520 | 3,420 | 3,445 | +50 | +1.5% | 22,500 |
| 2025/01/28 | 3,345 | 3,400 | 3,345 | 3,395 | +45 | +1.3% | 7,200 |
| 2025/01/27 | 3,330 | 3,360 | 3,300 | 3,350 | +80 | +2.4% | 9,500 |
| 2025/01/24 | 3,250 | 3,290 | 3,250 | 3,270 | +25 | +0.8% | 4,100 |
| 2025/01/23 | 3,285 | 3,305 | 3,225 | 3,245 | -55 | -1.7% | 7,700 |
| 2025/01/22 | 3,360 | 3,360 | 3,290 | 3,300 | -20 | -0.6% | 6,300 |
| 2025/01/21 | 3,365 | 3,380 | 3,305 | 3,320 | -45 | -1.3% | 9,300 |
| 2025/01/20 | 3,315 | 3,365 | 3,285 | 3,365 | +110 | +3.4% | 5,800 |
| 2025/01/17 | 3,320 | 3,320 | 3,225 | 3,255 | -50 | -1.5% | 11,400 |
| 2025/01/16 | 3,390 | 3,400 | 3,305 | 3,305 | -55 | -1.6% | 12,400 |
| 2025/01/15 | 3,235 | 3,485 | 3,235 | 3,360 | +195 | +6.2% | 37,500 |
| 2025/01/14 | 3,180 | 3,240 | 3,155 | 3,165 | -30 | -0.9% | 14,100 |
| 2025/01/10 | 3,305 | 3,330 | 3,195 | 3,195 | -105 | -3.2% | 14,800 |
| 2025/01/09 | 3,370 | 3,390 | 3,300 | 3,300 | -70 | -2.1% | 13,300 |
| 2025/01/08 | 3,475 | 3,490 | 3,350 | 3,370 | -145 | -4.1% | 15,600 |
| 2025/01/07 | 3,495 | 3,535 | 3,460 | 3,515 | +55 | +1.6% | 13,400 |
| 2025/01/06 | 3,605 | 3,605 | 3,460 | 3,460 | -115 | -3.2% | 19,300 |
| 2024/12/30 | 3,610 | 3,625 | 3,540 | 3,575 | -50 | -1.4% | 12,500 |
| 2024/12/27 | 3,630 | 3,685 | 3,610 | 3,625 | -75 | -2% | 51,300 |
| 2024/12/26 | 3,655 | 3,745 | 3,655 | 3,700 | -95 | -2.5% | 92,200 |
| 2024/12/25 | 3,770 | 3,855 | 3,705 | 3,795 | +5 | +0.1% | 41,600 |
| 2024/12/24 | 3,775 | 3,835 | 3,775 | 3,790 | +70 | +1.9% | 27,300 |
| 2024/12/23 | 3,745 | 3,745 | 3,700 | 3,720 | +20 | +0.5% | 9,200 |
| 2024/12/20 | 3,630 | 3,805 | 3,630 | 3,700 | +130 | +3.6% | 22,000 |
| 2024/12/19 | 3,660 | 3,660 | 3,560 | 3,570 | -110 | -3% | 16,800 |
| 2024/12/18 | 3,705 | 3,805 | 3,680 | 3,680 | -55 | -1.5% | 25,500 |
| 2024/12/17 | 3,685 | 3,810 | 3,670 | 3,735 | +175 | +4.9% | 60,000 |
| 2024/12/16 | 3,520 | 3,600 | 3,510 | 3,560 | +30 | +0.8% | 30,700 |
| 2024/12/13 | 3,515 | 3,560 | 3,515 | 3,530 | -25 | -0.7% | 12,000 |
| 2024/12/12 | 3,575 | 3,595 | 3,540 | 3,555 | ±0 | ±0% | 11,400 |
| 2024/12/11 | 3,515 | 3,585 | 3,510 | 3,555 | +30 | +0.9% | 10,500 |
| 2024/12/10 | 3,590 | 3,590 | 3,505 | 3,525 | -45 | -1.3% | 29,400 |
| 2024/12/09 | 3,635 | 3,635 | 3,565 | 3,570 | -70 | -1.9% | 22,000 |
| 2024/12/06 | 3,620 | 3,650 | 3,620 | 3,640 | +10 | +0.3% | 3,500 |
| 2024/12/05 | 3,665 | 3,670 | 3,605 | 3,630 | +15 | +0.4% | 9,400 |
| 2024/12/04 | 3,755 | 3,755 | 3,610 | 3,615 | -125 | -3.3% | 19,000 |
| 2024/12/03 | 3,675 | 3,760 | 3,670 | 3,740 | +55 | +1.5% | 14,600 |
| 2024/12/02 | 3,660 | 3,720 | 3,660 | 3,685 | +5 | +0.1% | 15,400 |
51～
100
件表示中 / 5533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 | 402,500円 | +4.5% | -2.9% | 2.48% | 18.24倍 | 1.47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 |
| チャームケア | 124,800円 | +4.9% | -13.8% | 2.72% | 8.56倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| イチネンＨＤ | 168,000円 | +15.7% | -4.9% | 4.17% | 6.94倍 | 0.63倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| クイック | 212,200円 | +4.5% | +0.2% | 4.71% | 10.73倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＣＳＰ | 265,800円 | +6.4% | +2.9% | 2.26% | 12.84倍 | 0.98倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
