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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,599 | 1,600 | 1,576 | 1,600 | +17 | +1.1% | 18,200 |
| 2018/01/24 | 1,551 | 1,586 | 1,551 | 1,583 | +34 | +2.2% | 20,700 |
| 2018/01/23 | 1,548 | 1,549 | 1,544 | 1,549 | +11 | +0.7% | 6,500 |
| 2018/01/22 | 1,550 | 1,558 | 1,534 | 1,538 | +6 | +0.4% | 5,700 |
| 2018/01/19 | 1,524 | 1,533 | 1,524 | 1,532 | +9 | +0.6% | 10,500 |
| 2018/01/18 | 1,532 | 1,547 | 1,523 | 1,523 | -8 | -0.5% | 11,000 |
| 2018/01/17 | 1,562 | 1,565 | 1,529 | 1,531 | -30 | -1.9% | 12,300 |
| 2018/01/16 | 1,579 | 1,579 | 1,554 | 1,561 | -19 | -1.2% | 10,000 |
| 2018/01/15 | 1,585 | 1,585 | 1,577 | 1,580 | -12 | -0.8% | 8,500 |
| 2018/01/12 | 1,600 | 1,602 | 1,591 | 1,592 | -7 | -0.4% | 11,000 |
| 2018/01/11 | 1,600 | 1,608 | 1,599 | 1,599 | -2 | -0.1% | 7,700 |
| 2018/01/10 | 1,600 | 1,603 | 1,596 | 1,601 | -1 | -0.1% | 13,100 |
| 2018/01/09 | 1,610 | 1,610 | 1,595 | 1,602 | ±0 | ±0% | 12,100 |
| 2018/01/05 | 1,610 | 1,612 | 1,600 | 1,602 | -2 | -0.1% | 11,200 |
| 2018/01/04 | 1,591 | 1,609 | 1,589 | 1,604 | +19 | +1.2% | 20,900 |
| 2017/12/29 | 1,575 | 1,599 | 1,575 | 1,585 | +15 | +1% | 15,500 |
| 2017/12/28 | 1,556 | 1,573 | 1,550 | 1,570 | +14 | +0.9% | 14,700 |
| 2017/12/27 | 1,545 | 1,556 | 1,540 | 1,556 | +1 | +0.1% | 15,500 |
| 2017/12/26 | 1,550 | 1,556 | 1,548 | 1,555 | +4 | +0.3% | 12,700 |
| 2017/12/25 | 1,552 | 1,556 | 1,547 | 1,551 | -1 | -0.1% | 13,900 |
| 2017/12/22 | 1,552 | 1,552 | 1,545 | 1,552 | ±0 | ±0% | 12,600 |
| 2017/12/21 | 1,543 | 1,555 | 1,543 | 1,552 | +11 | +0.7% | 7,100 |
| 2017/12/20 | 1,542 | 1,549 | 1,538 | 1,541 | -8 | -0.5% | 9,100 |
| 2017/12/19 | 1,541 | 1,554 | 1,538 | 1,549 | +8 | +0.5% | 14,100 |
| 2017/12/18 | 1,546 | 1,551 | 1,529 | 1,541 | -13 | -0.8% | 32,500 |
| 2017/12/15 | 1,550 | 1,554 | 1,544 | 1,554 | +1 | +0.1% | 14,000 |
| 2017/12/14 | 1,545 | 1,554 | 1,533 | 1,553 | +18 | +1.2% | 19,600 |
| 2017/12/13 | 1,550 | 1,550 | 1,532 | 1,535 | -15 | -1% | 25,100 |
| 2017/12/12 | 1,542 | 1,555 | 1,542 | 1,550 | -1 | -0.1% | 19,600 |
| 2017/12/11 | 1,553 | 1,559 | 1,549 | 1,551 | ±0 | ±0% | 15,100 |
| 2017/12/08 | 1,542 | 1,555 | 1,539 | 1,551 | +15 | +1% | 25,100 |
| 2017/12/07 | 1,525 | 1,543 | 1,523 | 1,536 | +21 | +1.4% | 5,700 |
| 2017/12/06 | 1,552 | 1,552 | 1,510 | 1,515 | -29 | -1.9% | 16,600 |
| 2017/12/05 | 1,559 | 1,559 | 1,544 | 1,544 | +6 | +0.4% | 17,400 |
| 2017/12/04 | 1,500 | 1,553 | 1,496 | 1,538 | +46 | +3.1% | 56,600 |
| 2017/12/01 | 1,460 | 1,493 | 1,460 | 1,492 | +34 | +2.3% | 16,000 |
| 2017/11/30 | 1,460 | 1,474 | 1,455 | 1,458 | -8 | -0.5% | 23,000 |
| 2017/11/29 | 1,462 | 1,481 | 1,461 | 1,466 | ±0 | ±0% | 27,800 |
| 2017/11/28 | 1,482 | 1,489 | 1,465 | 1,466 | -17 | -1.1% | 9,900 |
| 2017/11/27 | 1,474 | 1,484 | 1,460 | 1,483 | +38 | +2.6% | 27,900 |
| 2017/11/24 | 1,441 | 1,454 | 1,441 | 1,445 | +5 | +0.3% | 10,000 |
| 2017/11/22 | 1,452 | 1,452 | 1,440 | 1,440 | -12 | -0.8% | 6,500 |
| 2017/11/21 | 1,452 | 1,455 | 1,435 | 1,452 | +29 | +2% | 17,400 |
| 2017/11/20 | 1,459 | 1,459 | 1,417 | 1,423 | -8 | -0.6% | 21,800 |
| 2017/11/17 | 1,440 | 1,462 | 1,427 | 1,431 | +2 | +0.1% | 26,300 |
| 2017/11/16 | 1,403 | 1,462 | 1,402 | 1,429 | +26 | +1.9% | 28,300 |
| 2017/11/15 | 1,449 | 1,450 | 1,401 | 1,403 | -46 | -3.2% | 24,300 |
| 2017/11/14 | 1,449 | 1,458 | 1,440 | 1,449 | -10 | -0.7% | 18,000 |
| 2017/11/13 | 1,469 | 1,469 | 1,451 | 1,459 | -4 | -0.3% | 5,500 |
| 2017/11/10 | 1,454 | 1,470 | 1,436 | 1,463 | +11 | +0.8% | 27,100 |
1851～
1900
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
