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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 2017/08/28 | 1,381 | 1,382 | 1,361 | 1,373 | +6 | +0.4% | 3,900 |
| 2017/08/25 | 1,370 | 1,373 | 1,364 | 1,367 | -1 | -0.1% | 4,500 |
| 2017/08/24 | 1,368 | 1,372 | 1,366 | 1,368 | +3 | +0.2% | 4,500 |
| 2017/08/23 | 1,374 | 1,374 | 1,357 | 1,365 | -3 | -0.2% | 5,400 |
| 2017/08/22 | 1,363 | 1,370 | 1,363 | 1,368 | +5 | +0.4% | 2,000 |
| 2017/08/21 | 1,361 | 1,367 | 1,351 | 1,363 | +2 | +0.1% | 3,700 |
| 2017/08/18 | 1,376 | 1,376 | 1,361 | 1,361 | -8 | -0.6% | 4,900 |
| 2017/08/17 | 1,380 | 1,380 | 1,361 | 1,369 | -3 | -0.2% | 2,900 |
| 2017/08/16 | 1,367 | 1,376 | 1,365 | 1,372 | +5 | +0.4% | 3,700 |
| 2017/08/15 | 1,382 | 1,382 | 1,364 | 1,367 | +15 | +1.1% | 4,700 |
| 2017/08/14 | 1,385 | 1,385 | 1,352 | 1,352 | -35 | -2.5% | 6,800 |
| 2017/08/10 | 1,399 | 1,399 | 1,377 | 1,387 | -10 | -0.7% | 5,500 |
| 2017/08/09 | 1,408 | 1,408 | 1,381 | 1,397 | +19 | +1.4% | 14,100 |
| 2017/08/08 | 1,383 | 1,383 | 1,372 | 1,378 | +6 | +0.4% | 4,600 |
| 2017/08/07 | 1,379 | 1,379 | 1,368 | 1,372 | +6 | +0.4% | 6,500 |
| 2017/08/04 | 1,373 | 1,373 | 1,363 | 1,366 | ±0 | ±0% | 2,600 |
| 2017/08/03 | 1,352 | 1,367 | 1,352 | 1,366 | +14 | +1% | 5,200 |
| 2017/08/02 | 1,352 | 1,360 | 1,350 | 1,352 | ±0 | ±0% | 4,200 |
| 2017/08/01 | 1,355 | 1,355 | 1,351 | 1,352 | +1 | +0.1% | 3,100 |
| 2017/07/31 | 1,352 | 1,357 | 1,351 | 1,351 | -6 | -0.4% | 2,400 |
| 2017/07/28 | 1,356 | 1,362 | 1,354 | 1,357 | +2 | +0.1% | 6,900 |
| 2017/07/27 | 1,367 | 1,367 | 1,355 | 1,355 | -12 | -0.9% | 5,200 |
| 2017/07/26 | 1,370 | 1,374 | 1,363 | 1,367 | -4 | -0.3% | 4,400 |
| 2017/07/25 | 1,372 | 1,379 | 1,370 | 1,371 | -1 | -0.1% | 8,700 |
| 2017/07/24 | 1,372 | 1,372 | 1,370 | 1,372 | ±0 | ±0% | 4,200 |
| 2017/07/21 | 1,370 | 1,372 | 1,365 | 1,372 | +2 | +0.1% | 6,100 |
| 2017/07/20 | 1,360 | 1,372 | 1,354 | 1,370 | -1 | -0.1% | 5,300 |
| 2017/07/19 | 1,373 | 1,373 | 1,364 | 1,371 | +7 | +0.5% | 3,700 |
| 2017/07/18 | 1,363 | 1,371 | 1,360 | 1,364 | +1 | +0.1% | 6,600 |
| 2017/07/14 | 1,368 | 1,368 | 1,350 | 1,363 | -5 | -0.4% | 3,800 |
| 2017/07/13 | 1,372 | 1,372 | 1,366 | 1,368 | +1 | +0.1% | 2,100 |
1901～
1950
件表示中 / 5579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 | 565,000円 | +10.7% | -1.3% | 1.77% | 25.00倍 | 2.06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 |
| フルキャストＨＤ | 163,200円 | +6.5% | +16.6% | 3.86% | 10.38倍 | 1.99倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| アルプス技 | 276,300円 | +5.7% | +3.5% | 3.40% | 14.65倍 | 2.90倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ファンタジー | 286,400円 | +5.7% | +65.7% | 0.52% | 22.66倍 | 8.61倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 歌舞伎 | 460,500円 | +10.8% | +15.0% | 0.11% | 257.26倍 | 4.94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 |
市場注目の銘柄
チャート関連のコラム
