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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/21 | 1,839 | 1,866 | 1,834 | 1,866 | +49 | +2.7% | 14,800 |
| 2018/05/18 | 1,809 | 1,819 | 1,803 | 1,817 | +9 | +0.5% | 10,900 |
| 2018/05/17 | 1,780 | 1,808 | 1,777 | 1,808 | +22 | +1.2% | 15,300 |
| 2018/05/16 | 1,776 | 1,789 | 1,776 | 1,786 | +7 | +0.4% | 8,200 |
| 2018/05/15 | 1,789 | 1,791 | 1,778 | 1,779 | +2 | +0.1% | 12,100 |
| 2018/05/14 | 1,780 | 1,792 | 1,776 | 1,777 | -3 | -0.2% | 19,000 |
| 2018/05/11 | 1,790 | 1,791 | 1,755 | 1,780 | +70 | +4.1% | 61,600 |
| 2018/05/10 | 1,700 | 1,724 | 1,700 | 1,710 | +25 | +1.5% | 25,600 |
| 2018/05/09 | 1,664 | 1,685 | 1,660 | 1,685 | +24 | +1.4% | 20,700 |
| 2018/05/08 | 1,628 | 1,664 | 1,628 | 1,661 | +42 | +2.6% | 13,400 |
| 2018/05/07 | 1,627 | 1,629 | 1,605 | 1,619 | +8 | +0.5% | 8,000 |
| 2018/05/02 | 1,599 | 1,611 | 1,591 | 1,611 | +11 | +0.7% | 4,100 |
| 2018/05/01 | 1,620 | 1,620 | 1,599 | 1,600 | -20 | -1.2% | 4,500 |
| 2018/04/27 | 1,626 | 1,626 | 1,604 | 1,620 | -1 | -0.1% | 3,800 |
| 2018/04/26 | 1,610 | 1,636 | 1,607 | 1,621 | +7 | +0.4% | 12,500 |
| 2018/04/25 | 1,615 | 1,615 | 1,610 | 1,614 | +5 | +0.3% | 4,500 |
| 2018/04/24 | 1,600 | 1,628 | 1,588 | 1,609 | +9 | +0.6% | 27,600 |
| 2018/04/23 | 1,591 | 1,609 | 1,591 | 1,600 | +10 | +0.6% | 5,600 |
| 2018/04/20 | 1,615 | 1,620 | 1,585 | 1,590 | -27 | -1.7% | 6,500 |
| 2018/04/19 | 1,618 | 1,622 | 1,611 | 1,617 | ±0 | ±0% | 4,900 |
| 2018/04/18 | 1,615 | 1,620 | 1,611 | 1,617 | +13 | +0.8% | 5,500 |
| 2018/04/17 | 1,614 | 1,615 | 1,602 | 1,604 | -10 | -0.6% | 5,500 |
| 2018/04/16 | 1,607 | 1,614 | 1,598 | 1,614 | +7 | +0.4% | 4,700 |
| 2018/04/13 | 1,596 | 1,607 | 1,588 | 1,607 | +11 | +0.7% | 10,500 |
| 2018/04/12 | 1,593 | 1,602 | 1,590 | 1,596 | +4 | +0.3% | 6,300 |
| 2018/04/11 | 1,608 | 1,608 | 1,586 | 1,592 | -6 | -0.4% | 3,400 |
| 2018/04/10 | 1,614 | 1,614 | 1,598 | 1,598 | -7 | -0.4% | 5,500 |
1751～
1800
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
