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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,788 | 1,800 | 1,773 | 1,791 | -8 | -0.4% | 6,200 |
| 2018/07/30 | 1,790 | 1,799 | 1,759 | 1,799 | +16 | +0.9% | 28,500 |
| 2018/07/27 | 1,774 | 1,789 | 1,766 | 1,783 | +18 | +1% | 6,500 |
| 2018/07/26 | 1,755 | 1,768 | 1,755 | 1,765 | +11 | +0.6% | 4,000 |
| 2018/07/25 | 1,745 | 1,774 | 1,745 | 1,754 | +7 | +0.4% | 6,100 |
| 2018/07/24 | 1,767 | 1,770 | 1,747 | 1,747 | +3 | +0.2% | 4,300 |
| 2018/07/23 | 1,754 | 1,762 | 1,741 | 1,744 | -10 | -0.6% | 6,100 |
| 2018/07/20 | 1,786 | 1,786 | 1,754 | 1,754 | -34 | -1.9% | 6,000 |
| 2018/07/19 | 1,797 | 1,797 | 1,776 | 1,788 | -3 | -0.2% | 8,600 |
| 2018/07/18 | 1,770 | 1,792 | 1,750 | 1,791 | +23 | +1.3% | 7,700 |
| 2018/07/17 | 1,774 | 1,780 | 1,765 | 1,768 | +8 | +0.5% | 4,800 |
| 2018/07/13 | 1,766 | 1,772 | 1,748 | 1,760 | +3 | +0.2% | 6,300 |
| 2018/07/12 | 1,728 | 1,766 | 1,728 | 1,757 | +22 | +1.3% | 7,400 |
| 2018/07/11 | 1,753 | 1,788 | 1,732 | 1,735 | -24 | -1.4% | 16,200 |
| 2018/07/10 | 1,800 | 1,819 | 1,759 | 1,759 | -31 | -1.7% | 22,600 |
| 2018/07/09 | 1,760 | 1,794 | 1,743 | 1,790 | +68 | +3.9% | 18,300 |
| 2018/07/06 | 1,689 | 1,733 | 1,685 | 1,722 | +43 | +2.6% | 7,400 |
| 2018/07/05 | 1,700 | 1,704 | 1,676 | 1,679 | -21 | -1.2% | 18,000 |
| 2018/07/04 | 1,679 | 1,712 | 1,673 | 1,700 | +6 | +0.4% | 5,300 |
| 2018/07/03 | 1,701 | 1,721 | 1,678 | 1,694 | -8 | -0.5% | 12,000 |
| 2018/07/02 | 1,753 | 1,753 | 1,692 | 1,702 | -44 | -2.5% | 18,200 |
| 2018/06/29 | 1,759 | 1,762 | 1,735 | 1,746 | -13 | -0.7% | 6,100 |
| 2018/06/28 | 1,751 | 1,765 | 1,740 | 1,759 | +19 | +1.1% | 8,800 |
| 2018/06/27 | 1,739 | 1,753 | 1,735 | 1,740 | -7 | -0.4% | 10,800 |
| 2018/06/26 | 1,740 | 1,761 | 1,740 | 1,747 | -1 | -0.1% | 9,200 |
| 2018/06/25 | 1,798 | 1,798 | 1,739 | 1,748 | -42 | -2.3% | 17,800 |
| 2018/06/22 | 1,792 | 1,792 | 1,768 | 1,790 | -2 | -0.1% | 9,600 |
| 2018/06/21 | 1,801 | 1,811 | 1,792 | 1,792 | -5 | -0.3% | 5,900 |
| 2018/06/20 | 1,799 | 1,799 | 1,773 | 1,797 | +11 | +0.6% | 5,400 |
| 2018/06/19 | 1,799 | 1,801 | 1,774 | 1,786 | -12 | -0.7% | 9,400 |
| 2018/06/18 | 1,808 | 1,826 | 1,783 | 1,798 | -25 | -1.4% | 10,600 |
| 2018/06/15 | 1,850 | 1,850 | 1,821 | 1,823 | -9 | -0.5% | 6,300 |
| 2018/06/14 | 1,857 | 1,857 | 1,829 | 1,832 | -51 | -2.7% | 8,300 |
| 2018/06/13 | 1,859 | 1,885 | 1,846 | 1,883 | +30 | +1.6% | 11,300 |
| 2018/06/12 | 1,847 | 1,853 | 1,838 | 1,853 | +13 | +0.7% | 4,700 |
| 2018/06/11 | 1,816 | 1,845 | 1,816 | 1,840 | +24 | +1.3% | 7,200 |
| 2018/06/08 | 1,794 | 1,819 | 1,794 | 1,816 | +26 | +1.5% | 14,500 |
| 2018/06/07 | 1,821 | 1,821 | 1,784 | 1,790 | -27 | -1.5% | 13,900 |
| 2018/06/06 | 1,849 | 1,849 | 1,814 | 1,817 | -49 | -2.6% | 10,700 |
| 2018/06/05 | 1,850 | 1,877 | 1,848 | 1,866 | +23 | +1.2% | 10,800 |
| 2018/06/04 | 1,825 | 1,849 | 1,823 | 1,843 | +19 | +1% | 6,500 |
| 2018/06/01 | 1,828 | 1,829 | 1,807 | 1,824 | +25 | +1.4% | 25,600 |
| 2018/05/31 | 1,810 | 1,810 | 1,788 | 1,799 | +1 | +0.1% | 12,200 |
| 2018/05/30 | 1,777 | 1,826 | 1,774 | 1,798 | +14 | +0.8% | 28,100 |
| 2018/05/29 | 1,777 | 1,788 | 1,768 | 1,784 | +7 | +0.4% | 11,000 |
| 2018/05/28 | 1,825 | 1,830 | 1,770 | 1,777 | -48 | -2.6% | 27,600 |
| 2018/05/25 | 1,812 | 1,828 | 1,811 | 1,825 | -3 | -0.2% | 7,100 |
| 2018/05/24 | 1,862 | 1,862 | 1,824 | 1,828 | -30 | -1.6% | 4,900 |
| 2018/05/23 | 1,819 | 1,864 | 1,814 | 1,858 | +24 | +1.3% | 10,100 |
| 2018/05/22 | 1,885 | 1,885 | 1,834 | 1,834 | -32 | -1.7% | 12,400 |
1651～
1700
件表示中 / 5537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 | 393,500円 | +4.5% | -2.9% | 2.54% | 17.83倍 | 1.43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 |
| ユカリア | 104,900円 | +19.6% | -4.4% | 0.00% | 14.23倍 | 2.07倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| イチネンＨＤ | 163,200円 | +4.6% | -2.8% | 4.29% | 6.20倍 | 0.59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 |
| ＣＳＰ | 261,100円 | +6.4% | +2.9% | 2.30% | 12.61倍 | 0.96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 |
| ステップ | 231,100円 | +4.1% | +4.1% | 3.50% | 14.39倍 | 1.35倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
