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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,703 | 1,729 | 1,667 | 1,721 | +32 | +1.9% | 14,000 |
| 2018/12/10 | 1,700 | 1,700 | 1,685 | 1,689 | -15 | -0.9% | 5,800 |
| 2018/12/07 | 1,699 | 1,720 | 1,690 | 1,704 | +20 | +1.2% | 8,500 |
| 2018/12/06 | 1,710 | 1,720 | 1,675 | 1,684 | -26 | -1.5% | 11,600 |
| 2018/12/05 | 1,711 | 1,720 | 1,697 | 1,710 | -5 | -0.3% | 17,100 |
| 2018/12/04 | 1,737 | 1,748 | 1,715 | 1,715 | -17 | -1% | 8,600 |
| 2018/12/03 | 1,728 | 1,750 | 1,727 | 1,732 | +13 | +0.8% | 12,800 |
| 2018/11/30 | 1,728 | 1,728 | 1,708 | 1,719 | +1 | +0.1% | 7,000 |
| 2018/11/29 | 1,730 | 1,732 | 1,712 | 1,718 | -12 | -0.7% | 6,300 |
| 2018/11/28 | 1,745 | 1,745 | 1,723 | 1,730 | -8 | -0.5% | 8,400 |
| 2018/11/27 | 1,716 | 1,738 | 1,710 | 1,738 | +4 | +0.2% | 12,700 |
| 2018/11/26 | 1,742 | 1,742 | 1,728 | 1,734 | +6 | +0.3% | 6,200 |
| 2018/11/22 | 1,772 | 1,772 | 1,722 | 1,728 | -19 | -1.1% | 10,800 |
| 2018/11/21 | 1,725 | 1,747 | 1,708 | 1,747 | +20 | +1.2% | 11,700 |
| 2018/11/20 | 1,735 | 1,751 | 1,727 | 1,727 | -20 | -1.1% | 5,800 |
| 2018/11/19 | 1,789 | 1,789 | 1,730 | 1,747 | -41 | -2.3% | 26,400 |
| 2018/11/16 | 1,787 | 1,794 | 1,769 | 1,788 | +19 | +1.1% | 9,700 |
| 2018/11/15 | 1,739 | 1,780 | 1,725 | 1,769 | +29 | +1.7% | 8,700 |
| 2018/11/14 | 1,747 | 1,751 | 1,726 | 1,740 | -2 | -0.1% | 6,900 |
| 2018/11/13 | 1,767 | 1,768 | 1,737 | 1,742 | -26 | -1.5% | 11,300 |
| 2018/11/12 | 1,789 | 1,796 | 1,761 | 1,768 | -37 | -2% | 10,400 |
| 2018/11/09 | 1,877 | 1,890 | 1,804 | 1,805 | -62 | -3.3% | 36,700 |
| 2018/11/08 | 1,770 | 1,894 | 1,753 | 1,867 | +123 | +7.1% | 146,000 |
| 2018/11/07 | 1,788 | 1,793 | 1,741 | 1,744 | -47 | -2.6% | 5,300 |
| 2018/11/06 | 1,771 | 1,795 | 1,750 | 1,791 | +18 | +1% | 10,900 |
| 2018/11/05 | 1,735 | 1,779 | 1,734 | 1,773 | +24 | +1.4% | 10,600 |
| 2018/11/02 | 1,736 | 1,749 | 1,714 | 1,749 | +25 | +1.5% | 16,100 |
| 2018/11/01 | 1,729 | 1,760 | 1,724 | 1,724 | -27 | -1.5% | 7,600 |
| 2018/10/31 | 1,780 | 1,780 | 1,734 | 1,751 | -49 | -2.7% | 7,500 |
| 2018/10/30 | 1,688 | 1,800 | 1,683 | 1,800 | +126 | +7.5% | 17,000 |
| 2018/10/29 | 1,677 | 1,709 | 1,672 | 1,674 | -15 | -0.9% | 12,100 |
| 2018/10/26 | 1,710 | 1,714 | 1,663 | 1,689 | -16 | -0.9% | 16,600 |
| 2018/10/25 | 1,746 | 1,746 | 1,677 | 1,705 | -53 | -3% | 18,100 |
| 2018/10/24 | 1,717 | 1,758 | 1,704 | 1,758 | +50 | +2.9% | 12,900 |
| 2018/10/23 | 1,711 | 1,724 | 1,706 | 1,708 | -27 | -1.6% | 8,000 |
| 2018/10/22 | 1,737 | 1,739 | 1,705 | 1,735 | -3 | -0.2% | 9,400 |
| 2018/10/19 | 1,761 | 1,763 | 1,738 | 1,738 | -40 | -2.2% | 3,300 |
| 2018/10/18 | 1,776 | 1,780 | 1,757 | 1,778 | +10 | +0.6% | 7,800 |
| 2018/10/17 | 1,753 | 1,773 | 1,737 | 1,768 | +48 | +2.8% | 7,200 |
| 2018/10/16 | 1,731 | 1,739 | 1,715 | 1,720 | -10 | -0.6% | 8,100 |
| 2018/10/15 | 1,793 | 1,793 | 1,730 | 1,730 | -48 | -2.7% | 6,500 |
| 2018/10/12 | 1,730 | 1,784 | 1,730 | 1,778 | +52 | +3% | 9,700 |
| 2018/10/11 | 1,750 | 1,755 | 1,718 | 1,726 | -76 | -4.2% | 20,200 |
| 2018/10/10 | 1,775 | 1,818 | 1,775 | 1,802 | +22 | +1.2% | 12,500 |
| 2018/10/09 | 1,773 | 1,789 | 1,773 | 1,780 | ±0 | ±0% | 5,300 |
| 2018/10/05 | 1,780 | 1,789 | 1,778 | 1,780 | -7 | -0.4% | 7,000 |
| 2018/10/04 | 1,819 | 1,819 | 1,786 | 1,787 | -37 | -2% | 10,900 |
| 2018/10/03 | 1,800 | 1,827 | 1,798 | 1,824 | +20 | +1.1% | 18,400 |
| 2018/10/02 | 1,802 | 1,814 | 1,785 | 1,804 | +1 | +0.1% | 19,300 |
| 2018/10/01 | 1,789 | 1,808 | 1,781 | 1,803 | +17 | +1% | 15,300 |
1601～
1650
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
