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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 1,373 | 1,373 | 1,364 | 1,367 | -1 | -0.1% | 4,500 |
| 2017/07/11 | 1,372 | 1,372 | 1,368 | 1,368 | +4 | +0.3% | 1,500 |
| 2017/07/10 | 1,374 | 1,374 | 1,364 | 1,364 | +1 | +0.1% | 7,900 |
| 2017/07/07 | 1,377 | 1,377 | 1,363 | 1,363 | -3 | -0.2% | 2,200 |
| 2017/07/06 | 1,374 | 1,374 | 1,364 | 1,366 | -8 | -0.6% | 1,900 |
| 2017/07/05 | 1,365 | 1,374 | 1,365 | 1,374 | +9 | +0.7% | 3,900 |
| 2017/07/04 | 1,375 | 1,375 | 1,365 | 1,365 | -11 | -0.8% | 2,300 |
| 2017/07/03 | 1,374 | 1,378 | 1,373 | 1,376 | +2 | +0.1% | 2,300 |
| 2017/06/30 | 1,381 | 1,381 | 1,372 | 1,374 | -8 | -0.6% | 4,300 |
| 2017/06/29 | 1,383 | 1,383 | 1,372 | 1,382 | -1 | -0.1% | 6,100 |
| 2017/06/28 | 1,380 | 1,388 | 1,379 | 1,383 | -10 | -0.7% | 5,900 |
| 2017/06/27 | 1,396 | 1,396 | 1,385 | 1,393 | +4 | +0.3% | 4,000 |
| 2017/06/26 | 1,395 | 1,395 | 1,386 | 1,389 | +11 | +0.8% | 5,700 |
| 2017/06/23 | 1,383 | 1,384 | 1,376 | 1,378 | -8 | -0.6% | 6,800 |
| 2017/06/22 | 1,394 | 1,397 | 1,385 | 1,386 | +6 | +0.4% | 2,600 |
| 2017/06/21 | 1,392 | 1,392 | 1,380 | 1,380 | -13 | -0.9% | 3,100 |
| 2017/06/20 | 1,395 | 1,397 | 1,382 | 1,393 | +11 | +0.8% | 5,000 |
| 2017/06/19 | 1,375 | 1,386 | 1,375 | 1,382 | -7 | -0.5% | 7,200 |
| 2017/06/16 | 1,385 | 1,391 | 1,385 | 1,389 | +4 | +0.3% | 1,700 |
1951～
2000
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
