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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,300 | 1,347 | 1,245 | 1,347 | -62 | -4.4% | 31,900 |
2020/03/12 | 1,466 | 1,466 | 1,402 | 1,409 | -77 | -5.2% | 13,700 |
2020/03/11 | 1,490 | 1,512 | 1,453 | 1,486 | -31 | -2% | 20,600 |
2020/03/10 | 1,436 | 1,517 | 1,405 | 1,517 | +11 | +0.7% | 24,400 |
2020/03/09 | 1,570 | 1,570 | 1,480 | 1,506 | -74 | -4.7% | 20,400 |
2020/03/06 | 1,601 | 1,629 | 1,572 | 1,580 | -43 | -2.6% | 14,500 |
2020/03/05 | 1,622 | 1,669 | 1,604 | 1,623 | +17 | +1.1% | 9,700 |
2020/03/04 | 1,608 | 1,668 | 1,606 | 1,606 | -82 | -4.9% | 12,800 |
2020/03/03 | 1,712 | 1,762 | 1,687 | 1,688 | +1 | +0.1% | 13,500 |
2020/03/02 | 1,640 | 1,712 | 1,638 | 1,687 | +36 | +2.2% | 14,700 |
2020/02/28 | 1,689 | 1,720 | 1,651 | 1,651 | -78 | -4.5% | 17,000 |
2020/02/27 | 1,777 | 1,777 | 1,715 | 1,729 | -8 | -0.5% | 14,900 |
2020/02/26 | 1,663 | 1,755 | 1,663 | 1,737 | +51 | +3% | 16,000 |
2020/02/25 | 1,715 | 1,715 | 1,659 | 1,686 | -62 | -3.5% | 28,300 |
2020/02/21 | 1,788 | 1,797 | 1,741 | 1,748 | -45 | -2.5% | 11,100 |
2020/02/20 | 1,799 | 1,810 | 1,791 | 1,793 | +4 | +0.2% | 8,800 |
2020/02/19 | 1,752 | 1,794 | 1,752 | 1,789 | +54 | +3.1% | 5,400 |
2020/02/18 | 1,731 | 1,771 | 1,723 | 1,735 | -3 | -0.2% | 17,500 |
2020/02/17 | 1,786 | 1,786 | 1,738 | 1,738 | -36 | -2% | 13,900 |
2020/02/14 | 1,798 | 1,798 | 1,748 | 1,774 | -36 | -2% | 15,900 |
2020/02/13 | 1,803 | 1,811 | 1,792 | 1,810 | -20 | -1.1% | 5,700 |
2020/02/12 | 1,804 | 1,830 | 1,782 | 1,830 | +19 | +1% | 6,500 |
2020/02/10 | 1,811 | 1,817 | 1,795 | 1,811 | ±0 | ±0% | 7,500 |
2020/02/07 | 1,830 | 1,830 | 1,800 | 1,811 | -16 | -0.9% | 5,500 |
2020/02/06 | 1,804 | 1,827 | 1,804 | 1,827 | +23 | +1.3% | 4,800 |
2020/02/05 | 1,829 | 1,829 | 1,801 | 1,804 | -25 | -1.4% | 5,700 |
2020/02/04 | 1,806 | 1,829 | 1,798 | 1,829 | +31 | +1.7% | 6,000 |
2020/02/03 | 1,794 | 1,802 | 1,767 | 1,798 | -2 | -0.1% | 9,300 |
2020/01/31 | 1,800 | 1,806 | 1,798 | 1,800 | ±0 | ±0% | 3,900 |
2020/01/30 | 1,800 | 1,809 | 1,792 | 1,800 | ±0 | ±0% | 11,600 |
2020/01/29 | 1,816 | 1,816 | 1,782 | 1,800 | -1 | -0.1% | 9,100 |
2020/01/28 | 1,796 | 1,829 | 1,774 | 1,801 | +4 | +0.2% | 13,300 |
2020/01/27 | 1,803 | 1,813 | 1,794 | 1,797 | -31 | -1.7% | 20,900 |
2020/01/24 | 1,852 | 1,854 | 1,824 | 1,828 | -24 | -1.3% | 16,900 |
2020/01/23 | 1,873 | 1,873 | 1,850 | 1,852 | -22 | -1.2% | 5,700 |
2020/01/22 | 1,827 | 1,876 | 1,827 | 1,874 | +37 | +2% | 17,700 |
2020/01/21 | 1,849 | 1,850 | 1,837 | 1,837 | -4 | -0.2% | 6,700 |
2020/01/20 | 1,818 | 1,848 | 1,816 | 1,841 | +23 | +1.3% | 9,300 |
2020/01/17 | 1,816 | 1,821 | 1,798 | 1,818 | +2 | +0.1% | 6,700 |
2020/01/16 | 1,826 | 1,842 | 1,816 | 1,816 | -10 | -0.5% | 5,100 |
2020/01/15 | 1,832 | 1,835 | 1,790 | 1,826 | -4 | -0.2% | 23,400 |
2020/01/14 | 1,833 | 1,845 | 1,830 | 1,830 | -11 | -0.6% | 5,800 |
2020/01/10 | 1,846 | 1,859 | 1,821 | 1,841 | -5 | -0.3% | 15,400 |
2020/01/09 | 1,830 | 1,850 | 1,830 | 1,846 | +20 | +1.1% | 4,900 |
2020/01/08 | 1,836 | 1,840 | 1,784 | 1,826 | -24 | -1.3% | 9,100 |
2020/01/07 | 1,824 | 1,865 | 1,817 | 1,850 | +56 | +3.1% | 10,500 |
2020/01/06 | 1,799 | 1,813 | 1,794 | 1,794 | -20 | -1.1% | 7,400 |
2019/12/30 | 1,825 | 1,827 | 1,814 | 1,814 | -11 | -0.6% | 2,500 |
2019/12/27 | 1,834 | 1,844 | 1,818 | 1,825 | -24 | -1.3% | 6,900 |
2019/12/26 | 1,857 | 1,857 | 1,834 | 1,849 | +10 | +0.5% | 7,400 |
1301~
1350
件表示中 / 5578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 | 563,000円 | +10.7% | -1.3% | 1.78% | 24.92倍 | 2.05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 |
ナガセ | 189,800円 | +17.2% | +64.3% | 5.27% | 13.10倍 | 1.60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」 |
アルプス技 | 274,000円 | +5.7% | +3.5% | 3.43% | 14.53倍 | 2.88倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
ファンタジー | 283,300円 | +5.7% | +65.7% | 0.53% | 22.41倍 | 8.52倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やASEANでも事業展開 |
歌舞伎 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93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