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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,769 | 1,776 | 1,749 | 1,749 | -26 | -1.5% | 8,900 |
| 2018/08/30 | 1,836 | 1,836 | 1,763 | 1,775 | -62 | -3.4% | 20,900 |
| 2018/08/29 | 1,809 | 1,839 | 1,800 | 1,837 | +29 | +1.6% | 27,100 |
| 2018/08/28 | 1,800 | 1,811 | 1,800 | 1,808 | +9 | +0.5% | 11,400 |
| 2018/08/27 | 1,779 | 1,799 | 1,757 | 1,799 | +50 | +2.9% | 14,100 |
| 2018/08/24 | 1,762 | 1,762 | 1,745 | 1,749 | -13 | -0.7% | 9,400 |
| 2018/08/23 | 1,764 | 1,766 | 1,746 | 1,762 | +7 | +0.4% | 10,000 |
| 2018/08/22 | 1,750 | 1,758 | 1,750 | 1,755 | +4 | +0.2% | 4,600 |
| 2018/08/21 | 1,750 | 1,760 | 1,749 | 1,751 | -1 | -0.1% | 7,900 |
| 2018/08/20 | 1,738 | 1,754 | 1,732 | 1,752 | +14 | +0.8% | 8,500 |
| 2018/08/17 | 1,732 | 1,739 | 1,732 | 1,738 | +4 | +0.2% | 3,300 |
| 2018/08/16 | 1,731 | 1,743 | 1,730 | 1,734 | +3 | +0.2% | 5,300 |
| 2018/08/15 | 1,735 | 1,743 | 1,730 | 1,731 | -2 | -0.1% | 5,900 |
| 2018/08/14 | 1,730 | 1,737 | 1,727 | 1,733 | +3 | +0.2% | 8,600 |
| 2018/08/13 | 1,723 | 1,742 | 1,713 | 1,730 | +8 | +0.5% | 14,600 |
| 2018/08/10 | 1,834 | 1,837 | 1,709 | 1,722 | -72 | -4% | 45,500 |
| 2018/08/09 | 1,799 | 1,820 | 1,744 | 1,794 | ±0 | ±0% | 48,100 |
| 2018/08/08 | 1,795 | 1,810 | 1,776 | 1,794 | ±0 | ±0% | 16,400 |
| 2018/08/07 | 1,758 | 1,794 | 1,751 | 1,794 | +36 | +2% | 6,300 |
| 2018/08/06 | 1,768 | 1,769 | 1,750 | 1,758 | -17 | -1% | 5,200 |
| 2018/08/03 | 1,783 | 1,798 | 1,775 | 1,775 | -9 | -0.5% | 5,600 |
| 2018/08/02 | 1,791 | 1,814 | 1,784 | 1,784 | -28 | -1.5% | 7,400 |
| 2018/08/01 | 1,799 | 1,818 | 1,781 | 1,812 | +21 | +1.2% | 12,700 |
| 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 |
1701～
1750
件表示中 / 5610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 | 556,000円 | +10.7% | -1.3% | 1.80% | 24.63倍 | 1.84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 |
| ＳＢＩＧアセット | 65,700円 | +8.1% | +17.0% | 3.42% | 32.74倍 | 3.87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 | 471,000円 | +10.8% | +15.0% | 0.11% | 263.13倍 | 5.05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 |
| ミダックＨＤ | 200,500円 | +6.5% | +5.6% | 0.90% | 18.94倍 | 3.60倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ｉｓｐａｃｅ | 52,000円 | +30.7% | - | 0.00% | - | 7.98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 |
市場注目の銘柄
チャート関連のコラム
