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 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 5,020 | 5,190 | 4,890 | 5,160 | +355 | +7.4% | 128,000 |
| 2025/05/28 | 4,730 | 4,805 | 4,690 | 4,805 | +105 | +2.2% | 51,100 |
| 2025/05/27 | 4,635 | 4,715 | 4,605 | 4,700 | +65 | +1.4% | 38,800 |
| 2025/05/26 | 4,645 | 4,650 | 4,550 | 4,635 | +35 | +0.8% | 27,000 |
| 2025/05/23 | 4,570 | 4,680 | 4,520 | 4,600 | +50 | +1.1% | 49,200 |
| 2025/05/22 | 4,590 | 4,595 | 4,450 | 4,550 | +30 | +0.7% | 46,200 |
| 2025/05/21 | 4,490 | 4,545 | 4,460 | 4,520 | +30 | +0.7% | 39,800 |
| 2025/05/20 | 4,360 | 4,500 | 4,315 | 4,490 | +155 | +3.6% | 62,600 |
| 2025/05/19 | 4,295 | 4,360 | 4,215 | 4,335 | +70 | +1.6% | 41,800 |
| 2025/05/16 | 4,180 | 4,425 | 4,155 | 4,265 | +100 | +2.4% | 69,700 |
| 2025/05/15 | 4,030 | 4,315 | 4,030 | 4,165 | +135 | +3.3% | 91,700 |
| 2025/05/14 | 3,910 | 4,040 | 3,810 | 4,030 | +135 | +3.5% | 68,700 |
| 2025/05/13 | 4,015 | 4,035 | 3,890 | 3,895 | -50 | -1.3% | 27,300 |
| 2025/05/12 | 3,995 | 4,020 | 3,920 | 3,945 | +10 | +0.3% | 29,200 |
| 2025/05/09 | 3,955 | 4,045 | 3,920 | 3,935 | -20 | -0.5% | 38,700 |
| 2025/05/08 | 4,010 | 4,010 | 3,915 | 3,955 | -55 | -1.4% | 31,400 |
| 2025/05/07 | 4,010 | 4,060 | 3,950 | 4,010 | +25 | +0.6% | 44,600 |
| 2025/05/02 | 4,095 | 4,100 | 3,940 | 3,985 | -40 | -1% | 54,400 |
| 2025/05/01 | 4,215 | 4,215 | 4,015 | 4,025 | -100 | -2.4% | 48,300 |
| 2025/04/30 | 3,925 | 4,175 | 3,895 | 4,125 | +205 | +5.2% | 47,300 |
| 2025/04/28 | 3,970 | 4,020 | 3,920 | 3,920 | -75 | -1.9% | 23,000 |
| 2025/04/25 | 4,045 | 4,045 | 3,985 | 3,995 | +10 | +0.3% | 18,900 |
| 2025/04/24 | 4,000 | 4,035 | 3,980 | 3,985 | +10 | +0.3% | 12,900 |
| 2025/04/23 | 4,045 | 4,090 | 3,975 | 3,975 | -5 | -0.1% | 19,000 |
| 2025/04/22 | 3,940 | 4,020 | 3,940 | 3,980 | +15 | +0.4% | 11,600 |
| 2025/04/21 | 3,975 | 3,990 | 3,960 | 3,965 | +10 | +0.3% | 14,100 |
| 2025/04/18 | 3,900 | 4,000 | 3,900 | 3,955 | +40 | +1% | 15,400 |
| 2025/04/17 | 3,865 | 3,935 | 3,835 | 3,915 | +5 | +0.1% | 19,000 |
| 2025/04/16 | 4,030 | 4,030 | 3,890 | 3,910 | -55 | -1.4% | 24,200 |
| 2025/04/15 | 4,020 | 4,035 | 3,965 | 3,965 | +15 | +0.4% | 17,900 |
| 2025/04/14 | 4,050 | 4,075 | 3,940 | 3,950 | -55 | -1.4% | 27,300 |
| 2025/04/11 | 3,870 | 4,005 | 3,805 | 4,005 | +65 | +1.6% | 32,000 |
| 2025/04/10 | 4,005 | 4,050 | 3,885 | 3,940 | +230 | +6.2% | 26,900 |
| 2025/04/09 | 3,710 | 3,730 | 3,615 | 3,710 | -70 | -1.9% | 35,600 |
| 2025/04/08 | 3,725 | 3,870 | 3,725 | 3,780 | +255 | +7.2% | 34,500 |
| 2025/04/07 | 3,500 | 3,660 | 3,415 | 3,525 | -330 | -8.6% | 74,800 |
| 2025/04/04 | 3,985 | 4,035 | 3,755 | 3,855 | -230 | -5.6% | 56,300 |
| 2025/04/03 | 4,070 | 4,180 | 4,055 | 4,085 | -140 | -3.3% | 38,100 |
| 2025/04/02 | 4,205 | 4,235 | 4,125 | 4,225 | +55 | +1.3% | 25,900 |
| 2025/04/01 | 4,355 | 4,370 | 4,160 | 4,170 | -180 | -4.1% | 51,200 |
| 2025/03/31 | 4,450 | 4,495 | 4,320 | 4,350 | -100 | -2.2% | 43,700 |
| 2025/03/28 | 4,475 | 4,580 | 4,440 | 4,450 | -25 | -0.6% | 32,400 |
| 2025/03/27 | 4,445 | 4,480 | 4,400 | 4,475 | -5 | -0.1% | 20,600 |
| 2025/03/26 | 4,490 | 4,520 | 4,430 | 4,480 | +60 | +1.4% | 19,000 |
| 2025/03/25 | 4,525 | 4,525 | 4,375 | 4,420 | -80 | -1.8% | 21,700 |
| 2025/03/24 | 4,560 | 4,635 | 4,480 | 4,500 | -35 | -0.8% | 24,200 |
| 2025/03/21 | 4,615 | 4,640 | 4,480 | 4,535 | -50 | -1.1% | 34,100 |
| 2025/03/19 | 4,300 | 4,585 | 4,300 | 4,585 | +275 | +6.4% | 97,900 |
| 2025/03/18 | 4,460 | 4,500 | 4,310 | 4,310 | -195 | -4.3% | 65,800 |
| 2025/03/17 | 4,535 | 4,570 | 4,455 | 4,505 | -10 | -0.2% | 27,300 |
51～
100
件表示中 / 5601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 | 578,000円 | +10.7% | -1.3% | 1.73% | 25.58倍 | 2.11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 |
| ｉｓｐａｃｅ | 55,400円 | +30.7% | - | 0.00% | - | 8.50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 |
| ナガセ | 192,600円 | +17.2% | +64.3% | 5.19% | 13.29倍 | 1.63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 | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 | 469,000円 | +10.8% | +15.0% | 0.11% | 262.01倍 | 5.03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 |
市場注目の銘柄
チャート関連のコラム
