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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,470 | 1,489 | 1,433 | 1,452 | -13 | -0.9% | 36,300 |
| 2017/11/08 | 1,450 | 1,466 | 1,450 | 1,465 | +11 | +0.8% | 25,600 |
| 2017/11/07 | 1,456 | 1,465 | 1,452 | 1,454 | +3 | +0.2% | 14,700 |
| 2017/11/06 | 1,430 | 1,453 | 1,430 | 1,451 | +19 | +1.3% | 6,300 |
| 2017/11/02 | 1,444 | 1,444 | 1,425 | 1,432 | -16 | -1.1% | 6,600 |
| 2017/11/01 | 1,446 | 1,448 | 1,444 | 1,448 | +6 | +0.4% | 13,100 |
| 2017/10/31 | 1,446 | 1,447 | 1,436 | 1,442 | -2 | -0.1% | 15,300 |
| 2017/10/30 | 1,412 | 1,448 | 1,412 | 1,444 | +32 | +2.3% | 30,000 |
| 2017/10/27 | 1,419 | 1,426 | 1,411 | 1,412 | -4 | -0.3% | 11,400 |
| 2017/10/26 | 1,421 | 1,427 | 1,416 | 1,416 | -16 | -1.1% | 8,600 |
| 2017/10/25 | 1,426 | 1,432 | 1,423 | 1,432 | +7 | +0.5% | 11,300 |
| 2017/10/24 | 1,425 | 1,434 | 1,420 | 1,425 | +4 | +0.3% | 12,500 |
| 2017/10/23 | 1,422 | 1,426 | 1,415 | 1,421 | ±0 | ±0% | 9,100 |
| 2017/10/20 | 1,419 | 1,424 | 1,416 | 1,421 | +4 | +0.3% | 8,900 |
| 2017/10/19 | 1,421 | 1,425 | 1,401 | 1,417 | -4 | -0.3% | 14,000 |
| 2017/10/18 | 1,399 | 1,422 | 1,399 | 1,421 | +27 | +1.9% | 7,500 |
| 2017/10/17 | 1,397 | 1,398 | 1,390 | 1,394 | -2 | -0.1% | 5,500 |
| 2017/10/16 | 1,389 | 1,408 | 1,388 | 1,396 | +2 | +0.1% | 10,700 |
| 2017/10/13 | 1,400 | 1,402 | 1,386 | 1,394 | -5 | -0.4% | 9,900 |
| 2017/10/12 | 1,421 | 1,421 | 1,381 | 1,399 | -9 | -0.6% | 7,800 |
| 2017/10/11 | 1,420 | 1,420 | 1,408 | 1,408 | -11 | -0.8% | 5,200 |
| 2017/10/10 | 1,414 | 1,419 | 1,399 | 1,419 | +15 | +1.1% | 12,900 |
| 2017/10/06 | 1,407 | 1,409 | 1,397 | 1,404 | -5 | -0.4% | 3,500 |
| 2017/10/05 | 1,411 | 1,414 | 1,401 | 1,409 | -2 | -0.1% | 4,000 |
| 2017/10/04 | 1,400 | 1,413 | 1,398 | 1,411 | +8 | +0.6% | 5,700 |
| 2017/10/03 | 1,410 | 1,410 | 1,400 | 1,403 | -7 | -0.5% | 5,100 |
| 2017/10/02 | 1,400 | 1,413 | 1,392 | 1,410 | +13 | +0.9% | 10,800 |
| 2017/09/29 | 1,384 | 1,400 | 1,384 | 1,397 | ±0 | ±0% | 6,600 |
| 2017/09/28 | 1,399 | 1,399 | 1,391 | 1,397 | -1 | -0.1% | 4,700 |
| 2017/09/27 | 1,399 | 1,399 | 1,393 | 1,398 | -1 | -0.1% | 4,400 |
| 2017/09/26 | 1,382 | 1,399 | 1,382 | 1,399 | +17 | +1.2% | 8,600 |
| 2017/09/25 | 1,384 | 1,386 | 1,376 | 1,382 | +7 | +0.5% | 6,500 |
| 2017/09/22 | 1,375 | 1,378 | 1,372 | 1,375 | +8 | +0.6% | 2,000 |
| 2017/09/21 | 1,364 | 1,369 | 1,363 | 1,367 | +3 | +0.2% | 2,800 |
| 2017/09/20 | 1,369 | 1,374 | 1,362 | 1,364 | -6 | -0.4% | 9,000 |
| 2017/09/19 | 1,370 | 1,378 | 1,367 | 1,370 | ±0 | ±0% | 5,700 |
| 2017/09/15 | 1,373 | 1,383 | 1,364 | 1,370 | -8 | -0.6% | 6,100 |
| 2017/09/14 | 1,375 | 1,398 | 1,360 | 1,378 | +6 | +0.4% | 23,500 |
| 2017/09/13 | 1,375 | 1,382 | 1,370 | 1,372 | -1 | -0.1% | 4,800 |
| 2017/09/12 | 1,375 | 1,377 | 1,364 | 1,373 | +1 | +0.1% | 6,000 |
| 2017/09/11 | 1,378 | 1,378 | 1,366 | 1,372 | -6 | -0.4% | 2,100 |
| 2017/09/08 | 1,364 | 1,380 | 1,364 | 1,378 | -4 | -0.3% | 4,600 |
| 2017/09/07 | 1,376 | 1,384 | 1,376 | 1,382 | +6 | +0.4% | 1,700 |
| 2017/09/06 | 1,365 | 1,380 | 1,365 | 1,376 | -3 | -0.2% | 3,600 |
| 2017/09/05 | 1,400 | 1,400 | 1,361 | 1,379 | -6 | -0.4% | 8,400 |
| 2017/09/04 | 1,364 | 1,385 | 1,364 | 1,385 | +1 | +0.1% | 5,700 |
| 2017/09/01 | 1,379 | 1,388 | 1,379 | 1,384 | +1 | +0.1% | 1,700 |
| 2017/08/31 | 1,391 | 1,391 | 1,376 | 1,383 | +4 | +0.3% | 1,900 |
| 2017/08/30 | 1,389 | 1,389 | 1,369 | 1,379 | +10 | +0.7% | 2,100 |
| 2017/08/29 | 1,373 | 1,376 | 1,366 | 1,369 | -4 | -0.3% | 1,800 |
1901～
1950
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
