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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 1,425 | 1,425 | 1,415 | 1,422 | -3 | -0.2% | 6,200 |
| 2017/03/01 | 1,426 | 1,428 | 1,418 | 1,425 | -1 | -0.1% | 6,400 |
| 2017/02/28 | 1,418 | 1,427 | 1,415 | 1,426 | +7 | +0.5% | 5,200 |
| 2017/02/27 | 1,414 | 1,419 | 1,406 | 1,419 | +5 | +0.4% | 8,400 |
| 2017/02/24 | 1,414 | 1,414 | 1,404 | 1,414 | ±0 | ±0% | 5,600 |
| 2017/02/23 | 1,398 | 1,414 | 1,396 | 1,414 | +16 | +1.1% | 8,400 |
| 2017/02/22 | 1,399 | 1,399 | 1,392 | 1,398 | -1 | -0.1% | 3,800 |
| 2017/02/21 | 1,386 | 1,400 | 1,386 | 1,399 | +1 | +0.1% | 12,300 |
| 2017/02/20 | 1,385 | 1,400 | 1,385 | 1,398 | -1 | -0.1% | 3,300 |
| 2017/02/17 | 1,399 | 1,399 | 1,394 | 1,399 | ±0 | ±0% | 5,700 |
| 2017/02/16 | 1,390 | 1,400 | 1,381 | 1,399 | +9 | +0.6% | 10,800 |
| 2017/02/15 | 1,393 | 1,393 | 1,387 | 1,390 | -3 | -0.2% | 10,400 |
| 2017/02/14 | 1,394 | 1,396 | 1,389 | 1,393 | +17 | +1.2% | 9,900 |
| 2017/02/13 | 1,388 | 1,390 | 1,329 | 1,376 | -13 | -0.9% | 28,800 |
| 2017/02/10 | 1,386 | 1,390 | 1,383 | 1,389 | +16 | +1.2% | 11,800 |
| 2017/02/09 | 1,373 | 1,380 | 1,354 | 1,373 | ±0 | ±0% | 6,200 |
| 2017/02/08 | 1,356 | 1,374 | 1,356 | 1,373 | +3 | +0.2% | 6,100 |
| 2017/02/07 | 1,357 | 1,375 | 1,357 | 1,370 | -1 | -0.1% | 14,400 |
| 2017/02/06 | 1,376 | 1,376 | 1,359 | 1,371 | -5 | -0.4% | 3,500 |
| 2017/02/03 | 1,370 | 1,382 | 1,370 | 1,376 | +2 | +0.1% | 13,300 |
| 2017/02/02 | 1,373 | 1,375 | 1,373 | 1,374 | -11 | -0.8% | 2,400 |
| 2017/02/01 | 1,370 | 1,390 | 1,370 | 1,385 | +16 | +1.2% | 7,600 |
| 2017/01/31 | 1,358 | 1,369 | 1,358 | 1,369 | +4 | +0.3% | 3,200 |
| 2017/01/30 | 1,367 | 1,370 | 1,360 | 1,365 | -2 | -0.1% | 4,500 |
| 2017/01/27 | 1,380 | 1,380 | 1,363 | 1,367 | +7 | +0.5% | 3,400 |
| 2017/01/26 | 1,382 | 1,390 | 1,323 | 1,360 | -23 | -1.7% | 10,600 |
| 2017/01/25 | 1,381 | 1,383 | 1,375 | 1,383 | +13 | +0.9% | 9,900 |
| 2017/01/24 | 1,382 | 1,383 | 1,369 | 1,370 | -13 | -0.9% | 5,000 |
| 2017/01/23 | 1,378 | 1,385 | 1,377 | 1,383 | +5 | +0.4% | 5,600 |
| 2017/01/20 | 1,372 | 1,381 | 1,368 | 1,378 | +6 | +0.4% | 3,800 |
| 2017/01/19 | 1,358 | 1,376 | 1,345 | 1,372 | +1 | +0.1% | 9,000 |
| 2017/01/18 | 1,368 | 1,374 | 1,363 | 1,371 | +19 | +1.4% | 10,000 |
| 2017/01/17 | 1,350 | 1,361 | 1,340 | 1,352 | -26 | -1.9% | 12,100 |
| 2017/01/16 | 1,373 | 1,378 | 1,372 | 1,378 | +5 | +0.4% | 4,000 |
| 2017/01/13 | 1,370 | 1,384 | 1,369 | 1,373 | +3 | +0.2% | 12,800 |
| 2017/01/12 | 1,357 | 1,382 | 1,352 | 1,370 | +13 | +1% | 11,200 |
| 2017/01/11 | 1,354 | 1,370 | 1,354 | 1,357 | -27 | -2% | 11,100 |
| 2017/01/10 | 1,394 | 1,400 | 1,379 | 1,384 | -10 | -0.7% | 9,200 |
| 2017/01/06 | 1,396 | 1,400 | 1,382 | 1,394 | -3 | -0.2% | 9,400 |
| 2017/01/05 | 1,404 | 1,404 | 1,395 | 1,397 | -1 | -0.1% | 7,600 |
| 2017/01/04 | 1,386 | 1,403 | 1,386 | 1,398 | +12 | +0.9% | 13,000 |
| 2016/12/30 | 1,385 | 1,386 | 1,365 | 1,386 | +7 | +0.5% | 5,700 |
| 2016/12/29 | 1,365 | 1,381 | 1,365 | 1,379 | +7 | +0.5% | 8,300 |
| 2016/12/28 | 1,338 | 1,381 | 1,333 | 1,372 | -18 | -1.3% | 15,200 |
| 2016/12/27 | 1,385 | 1,392 | 1,385 | 1,390 | -8 | -0.6% | 6,000 |
| 2016/12/26 | 1,405 | 1,405 | 1,386 | 1,398 | -5 | -0.4% | 10,500 |
| 2016/12/22 | 1,399 | 1,403 | 1,396 | 1,403 | -1 | -0.1% | 9,600 |
| 2016/12/21 | 1,401 | 1,415 | 1,401 | 1,404 | +6 | +0.4% | 6,500 |
| 2016/12/20 | 1,396 | 1,400 | 1,390 | 1,398 | +3 | +0.2% | 10,600 |
| 2016/12/19 | 1,381 | 1,396 | 1,381 | 1,395 | ±0 | ±0% | 13,000 |
2001～
2050
件表示中 / 5539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 | 383,500円 | +4.5% | -2.9% | 2.61% | 17.38倍 | 1.40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 |
| ユカリア | 103,700円 | +19.6% | -4.4% | 0.00% | 14.06倍 | 2.04倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| イチネンＨＤ | 159,000円 | +4.6% | -2.8% | 4.40% | 6.04倍 | 0.58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 |
| ＣＳＰ | 251,000円 | +6.4% | +2.9% | 2.39% | 12.13倍 | 0.93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 |
| ステップ | 230,200円 | +4.1% | +4.1% | 3.52% | 14.30倍 | 1.34倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
