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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,495 | 3,495 | 3,360 | 3,375 | -120 | -3.4% | 11,200 |
| 2024/09/13 | 3,450 | 3,515 | 3,450 | 3,495 | +15 | +0.4% | 11,600 |
| 2024/09/12 | 3,450 | 3,540 | 3,450 | 3,480 | +30 | +0.9% | 12,900 |
| 2024/09/11 | 3,535 | 3,535 | 3,405 | 3,450 | -65 | -1.8% | 7,400 |
| 2024/09/10 | 3,515 | 3,580 | 3,505 | 3,515 | -20 | -0.6% | 7,000 |
| 2024/09/09 | 3,530 | 3,570 | 3,450 | 3,535 | -65 | -1.8% | 14,100 |
| 2024/09/06 | 3,585 | 3,615 | 3,575 | 3,600 | +15 | +0.4% | 11,400 |
| 2024/09/05 | 3,575 | 3,670 | 3,575 | 3,585 | +15 | +0.4% | 6,400 |
| 2024/09/04 | 3,610 | 3,715 | 3,565 | 3,570 | -150 | -4% | 16,000 |
| 2024/09/03 | 3,725 | 3,770 | 3,700 | 3,720 | -5 | -0.1% | 3,800 |
| 2024/09/02 | 3,845 | 3,845 | 3,670 | 3,725 | -85 | -2.2% | 10,900 |
| 2024/08/30 | 3,695 | 3,825 | 3,675 | 3,810 | +145 | +4% | 11,600 |
| 2024/08/29 | 3,700 | 3,715 | 3,665 | 3,665 | -35 | -0.9% | 6,200 |
| 2024/08/28 | 3,655 | 3,700 | 3,635 | 3,700 | +35 | +1% | 5,800 |
| 2024/08/27 | 3,640 | 3,675 | 3,605 | 3,665 | +25 | +0.7% | 6,800 |
| 2024/08/26 | 3,680 | 3,680 | 3,605 | 3,640 | -65 | -1.8% | 9,400 |
| 2024/08/23 | 3,700 | 3,770 | 3,700 | 3,705 | -35 | -0.9% | 8,300 |
| 2024/08/22 | 3,790 | 3,795 | 3,715 | 3,740 | -10 | -0.3% | 9,400 |
| 2024/08/21 | 3,870 | 3,870 | 3,750 | 3,750 | -140 | -3.6% | 11,100 |
| 2024/08/20 | 3,615 | 3,890 | 3,615 | 3,890 | +230 | +6.3% | 21,200 |
| 2024/08/19 | 3,800 | 3,800 | 3,635 | 3,660 | -145 | -3.8% | 31,900 |
| 2024/08/16 | 3,880 | 3,940 | 3,805 | 3,805 | -60 | -1.6% | 25,400 |
| 2024/08/15 | 3,890 | 3,945 | 3,820 | 3,865 | -35 | -0.9% | 25,100 |
| 2024/08/14 | 3,660 | 3,950 | 3,650 | 3,900 | +250 | +6.8% | 66,400 |
| 2024/08/13 | 3,575 | 3,790 | 3,535 | 3,650 | +145 | +4.1% | 84,700 |
| 2024/08/09 | 3,480 | 3,520 | 3,435 | 3,505 | +95 | +2.8% | 17,700 |
| 2024/08/08 | 3,465 | 3,510 | 3,370 | 3,410 | -40 | -1.2% | 15,200 |
| 2024/08/07 | 3,345 | 3,555 | 3,345 | 3,450 | +85 | +2.5% | 19,200 |
| 2024/08/06 | 3,245 | 3,405 | 3,200 | 3,365 | +330 | +10.9% | 24,700 |
| 2024/08/05 | 3,135 | 3,320 | 3,030 | 3,035 | -485 | -13.8% | 40,100 |
| 2024/08/02 | 3,665 | 3,665 | 3,520 | 3,520 | -285 | -7.5% | 28,700 |
| 2024/08/01 | 3,900 | 3,900 | 3,755 | 3,805 | -115 | -2.9% | 13,900 |
| 2024/07/31 | 3,845 | 3,920 | 3,845 | 3,920 | +30 | +0.8% | 8,600 |
| 2024/07/30 | 3,870 | 3,935 | 3,825 | 3,890 | +40 | +1% | 54,600 |
| 2024/07/29 | 3,840 | 3,930 | 3,840 | 3,850 | +10 | +0.3% | 9,800 |
| 2024/07/26 | 3,790 | 3,860 | 3,780 | 3,840 | +45 | +1.2% | 15,500 |
| 2024/07/25 | 3,865 | 3,910 | 3,795 | 3,795 | -135 | -3.4% | 28,300 |
| 2024/07/24 | 4,075 | 4,120 | 3,915 | 3,930 | -145 | -3.6% | 23,000 |
| 2024/07/23 | 4,045 | 4,085 | 4,025 | 4,075 | +45 | +1.1% | 11,800 |
| 2024/07/22 | 4,130 | 4,130 | 4,010 | 4,030 | -70 | -1.7% | 13,000 |
| 2024/07/19 | 4,100 | 4,160 | 4,060 | 4,100 | -55 | -1.3% | 21,700 |
| 2024/07/18 | 4,210 | 4,250 | 4,085 | 4,155 | -95 | -2.2% | 28,100 |
| 2024/07/17 | 4,445 | 4,475 | 4,180 | 4,250 | -185 | -4.2% | 27,000 |
| 2024/07/16 | 4,465 | 4,495 | 4,400 | 4,435 | +80 | +1.8% | 14,900 |
| 2024/07/12 | 4,360 | 4,465 | 4,315 | 4,355 | -5 | -0.1% | 22,800 |
| 2024/07/11 | 4,330 | 4,380 | 4,285 | 4,360 | +70 | +1.6% | 15,300 |
| 2024/07/10 | 4,280 | 4,345 | 4,230 | 4,290 | -35 | -0.8% | 23,900 |
| 2024/07/09 | 4,295 | 4,425 | 4,240 | 4,325 | +100 | +2.4% | 49,500 |
| 2024/07/08 | 4,195 | 4,275 | 4,140 | 4,225 | +270 | +6.8% | 53,900 |
| 2024/07/05 | 4,030 | 4,030 | 3,900 | 3,955 | -45 | -1.1% | 13,400 |
151～
200
件表示中 / 5533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 | 402,500円 | +4.5% | -2.9% | 2.48% | 18.24倍 | 1.47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 |
| チャームケア | 124,800円 | +4.9% | -13.8% | 2.72% | 8.56倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| イチネンＨＤ | 168,000円 | +15.7% | -4.9% | 4.17% | 6.94倍 | 0.63倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| クイック | 212,200円 | +4.5% | +0.2% | 4.71% | 10.73倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＣＳＰ | 265,800円 | +6.4% | +2.9% | 2.26% | 12.84倍 | 0.98倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
