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 |
|---|---|---|---|---|---|---|---|
| 2025/03/14 | 4,440 | 4,535 | 4,300 | 4,515 | +40 | +0.9% | 42,200 |
| 2025/03/13 | 4,520 | 4,645 | 4,435 | 4,475 | +25 | +0.6% | 45,700 |
| 2025/03/12 | 4,415 | 4,460 | 4,320 | 4,450 | -10 | -0.2% | 36,400 |
| 2025/03/11 | 4,385 | 4,460 | 4,320 | 4,460 | -15 | -0.3% | 29,100 |
| 2025/03/10 | 4,610 | 4,610 | 4,455 | 4,475 | -110 | -2.4% | 33,600 |
| 2025/03/07 | 4,690 | 4,690 | 4,575 | 4,585 | -135 | -2.9% | 34,800 |
| 2025/03/06 | 4,570 | 4,720 | 4,525 | 4,720 | +150 | +3.3% | 53,200 |
| 2025/03/05 | 4,725 | 4,815 | 4,565 | 4,570 | -195 | -4.1% | 85,100 |
| 2025/03/04 | 4,640 | 4,780 | 4,580 | 4,765 | +150 | +3.3% | 110,500 |
| 2025/03/03 | 4,450 | 4,640 | 4,450 | 4,615 | +295 | +6.8% | 93,500 |
| 2025/02/28 | 4,325 | 4,420 | 4,240 | 4,320 | -125 | -2.8% | 54,600 |
| 2025/02/27 | 4,300 | 4,445 | 4,280 | 4,445 | +85 | +1.9% | 44,600 |
| 2025/02/26 | 4,520 | 4,520 | 4,300 | 4,360 | -130 | -2.9% | 45,400 |
| 2025/02/25 | 4,385 | 4,520 | 4,360 | 4,490 | +45 | +1% | 60,900 |
| 2025/02/21 | 4,680 | 4,680 | 4,375 | 4,445 | -165 | -3.6% | 132,400 |
| 2025/02/20 | 4,490 | 4,645 | 4,390 | 4,610 | +60 | +1.3% | 145,900 |
| 2025/02/19 | 4,290 | 4,550 | 4,270 | 4,550 | +400 | +9.6% | 253,600 |
| 2025/02/18 | 4,260 | 4,280 | 4,065 | 4,150 | -110 | -2.6% | 112,100 |
| 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 |
101～
150
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
