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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 3,770 | 3,855 | 3,705 | 3,795 | +5 | +0.1% | 41,600 |
| 2024/12/24 | 3,775 | 3,835 | 3,775 | 3,790 | +70 | +1.9% | 27,300 |
| 2024/12/23 | 3,745 | 3,745 | 3,700 | 3,720 | +20 | +0.5% | 9,200 |
| 2024/12/20 | 3,630 | 3,805 | 3,630 | 3,700 | +130 | +3.6% | 22,000 |
| 2024/12/19 | 3,660 | 3,660 | 3,560 | 3,570 | -110 | -3% | 16,800 |
| 2024/12/18 | 3,705 | 3,805 | 3,680 | 3,680 | -55 | -1.5% | 25,500 |
| 2024/12/17 | 3,685 | 3,810 | 3,670 | 3,735 | +175 | +4.9% | 60,000 |
| 2024/12/16 | 3,520 | 3,600 | 3,510 | 3,560 | +30 | +0.8% | 30,700 |
| 2024/12/13 | 3,515 | 3,560 | 3,515 | 3,530 | -25 | -0.7% | 12,000 |
| 2024/12/12 | 3,575 | 3,595 | 3,540 | 3,555 | ±0 | ±0% | 11,400 |
| 2024/12/11 | 3,515 | 3,585 | 3,510 | 3,555 | +30 | +0.9% | 10,500 |
| 2024/12/10 | 3,590 | 3,590 | 3,505 | 3,525 | -45 | -1.3% | 29,400 |
| 2024/12/09 | 3,635 | 3,635 | 3,565 | 3,570 | -70 | -1.9% | 22,000 |
| 2024/12/06 | 3,620 | 3,650 | 3,620 | 3,640 | +10 | +0.3% | 3,500 |
| 2024/12/05 | 3,665 | 3,670 | 3,605 | 3,630 | +15 | +0.4% | 9,400 |
| 2024/12/04 | 3,755 | 3,755 | 3,610 | 3,615 | -125 | -3.3% | 19,000 |
| 2024/12/03 | 3,675 | 3,760 | 3,670 | 3,740 | +55 | +1.5% | 14,600 |
| 2024/12/02 | 3,660 | 3,720 | 3,660 | 3,685 | +5 | +0.1% | 15,400 |
| 2024/11/29 | 3,625 | 3,700 | 3,625 | 3,680 | +75 | +2.1% | 32,600 |
| 2024/11/28 | 3,535 | 3,650 | 3,535 | 3,605 | +75 | +2.1% | 73,500 |
| 2024/11/27 | 3,570 | 3,570 | 3,505 | 3,530 | -30 | -0.8% | 26,100 |
| 2024/11/26 | 3,645 | 3,650 | 3,560 | 3,560 | -65 | -1.8% | 21,300 |
| 2024/11/25 | 3,675 | 3,690 | 3,625 | 3,625 | -35 | -1% | 22,800 |
| 2024/11/22 | 3,625 | 3,675 | 3,620 | 3,660 | +25 | +0.7% | 25,400 |
| 2024/11/21 | 3,575 | 3,640 | 3,575 | 3,635 | +85 | +2.4% | 26,000 |
| 2024/11/20 | 3,585 | 3,615 | 3,550 | 3,550 | -40 | -1.1% | 14,700 |
| 2024/11/19 | 3,550 | 3,605 | 3,510 | 3,590 | +40 | +1.1% | 21,200 |
| 2024/11/18 | 3,600 | 3,625 | 3,550 | 3,550 | -35 | -1% | 28,800 |
| 2024/11/15 | 3,700 | 3,760 | 3,575 | 3,585 | -135 | -3.6% | 30,700 |
| 2024/11/14 | 3,715 | 3,755 | 3,695 | 3,720 | +20 | +0.5% | 14,800 |
| 2024/11/13 | 3,680 | 3,710 | 3,650 | 3,700 | +20 | +0.5% | 18,500 |
| 2024/11/12 | 3,795 | 3,805 | 3,640 | 3,680 | -85 | -2.3% | 22,200 |
| 2024/11/11 | 3,845 | 3,945 | 3,755 | 3,765 | -120 | -3.1% | 23,900 |
| 2024/11/08 | 3,990 | 3,990 | 3,885 | 3,885 | -165 | -4.1% | 14,300 |
| 2024/11/07 | 4,030 | 4,085 | 4,015 | 4,050 | +55 | +1.4% | 13,400 |
| 2024/11/06 | 4,000 | 4,050 | 3,990 | 3,995 | +30 | +0.8% | 9,200 |
| 2024/11/05 | 4,015 | 4,050 | 3,940 | 3,965 | -65 | -1.6% | 12,300 |
| 2024/11/01 | 4,050 | 4,075 | 4,010 | 4,030 | -50 | -1.2% | 10,400 |
| 2024/10/31 | 4,100 | 4,120 | 4,055 | 4,080 | -10 | -0.2% | 14,400 |
| 2024/10/30 | 4,080 | 4,155 | 4,080 | 4,090 | +15 | +0.4% | 21,900 |
| 2024/10/29 | 4,100 | 4,110 | 4,040 | 4,075 | +45 | +1.1% | 7,600 |
| 2024/10/28 | 3,980 | 4,095 | 3,980 | 4,030 | +30 | +0.8% | 16,800 |
| 2024/10/25 | 4,015 | 4,120 | 3,960 | 4,000 | +10 | +0.3% | 29,600 |
| 2024/10/24 | 4,045 | 4,045 | 3,960 | 3,990 | -65 | -1.6% | 15,800 |
| 2024/10/23 | 3,945 | 4,070 | 3,915 | 4,055 | +110 | +2.8% | 16,900 |
| 2024/10/22 | 3,925 | 3,945 | 3,875 | 3,945 | +10 | +0.3% | 11,100 |
| 2024/10/21 | 3,955 | 4,020 | 3,915 | 3,935 | -10 | -0.3% | 19,400 |
| 2024/10/18 | 3,865 | 3,950 | 3,850 | 3,945 | +90 | +2.3% | 9,900 |
| 2024/10/17 | 3,890 | 3,900 | 3,825 | 3,855 | +15 | +0.4% | 12,700 |
| 2024/10/16 | 3,790 | 3,960 | 3,780 | 3,840 | +15 | +0.4% | 23,000 |
151～
200
件表示中 / 5601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 | 578,000円 | +10.7% | -1.3% | 1.73% | 25.58倍 | 2.11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 |
| ｉｓｐａｃｅ | 55,400円 | +30.7% | - | 0.00% | - | 8.50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 |
| ナガセ | 192,600円 | +17.2% | +64.3% | 5.19% | 13.29倍 | 1.63倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＳＢＩＧアセット | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 | 469,000円 | +10.8% | +15.0% | 0.11% | 262.01倍 | 5.03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
