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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,386 | 1,386 | 1,375 | 1,375 | -11 | -0.8% | 3,000 |
| 2017/04/27 | 1,392 | 1,392 | 1,378 | 1,386 | +1 | +0.1% | 5,300 |
| 2017/04/26 | 1,388 | 1,389 | 1,379 | 1,385 | +2 | +0.1% | 4,200 |
| 2017/04/25 | 1,378 | 1,387 | 1,374 | 1,383 | +25 | +1.8% | 12,000 |
| 2017/04/24 | 1,348 | 1,360 | 1,347 | 1,358 | +10 | +0.7% | 5,500 |
| 2017/04/21 | 1,341 | 1,350 | 1,334 | 1,348 | +10 | +0.7% | 6,800 |
| 2017/04/20 | 1,338 | 1,344 | 1,337 | 1,338 | ±0 | ±0% | 4,500 |
| 2017/04/19 | 1,339 | 1,345 | 1,334 | 1,338 | +4 | +0.3% | 7,900 |
| 2017/04/18 | 1,346 | 1,346 | 1,334 | 1,334 | +8 | +0.6% | 3,900 |
| 2017/04/17 | 1,316 | 1,336 | 1,316 | 1,326 | +10 | +0.8% | 3,700 |
| 2017/04/14 | 1,306 | 1,390 | 1,301 | 1,316 | +10 | +0.8% | 19,000 |
| 2017/04/13 | 1,300 | 1,312 | 1,300 | 1,306 | ±0 | ±0% | 8,400 |
| 2017/04/12 | 1,325 | 1,325 | 1,301 | 1,306 | -19 | -1.4% | 14,600 |
| 2017/04/11 | 1,321 | 1,334 | 1,313 | 1,325 | +4 | +0.3% | 6,100 |
| 2017/04/10 | 1,307 | 1,331 | 1,307 | 1,321 | +3 | +0.2% | 5,400 |
| 2017/04/07 | 1,328 | 1,330 | 1,315 | 1,318 | +8 | +0.6% | 7,500 |
| 2017/04/06 | 1,333 | 1,333 | 1,310 | 1,310 | -15 | -1.1% | 8,900 |
| 2017/04/05 | 1,326 | 1,331 | 1,325 | 1,325 | ±0 | ±0% | 3,400 |
| 2017/04/04 | 1,325 | 1,335 | 1,312 | 1,325 | -2 | -0.2% | 8,800 |
| 2017/04/03 | 1,340 | 1,340 | 1,325 | 1,327 | -13 | -1% | 9,400 |
| 2017/03/31 | 1,370 | 1,370 | 1,340 | 1,340 | -16 | -1.2% | 5,000 |
| 2017/03/30 | 1,377 | 1,377 | 1,349 | 1,356 | -17 | -1.2% | 8,500 |
| 2017/03/29 | 1,349 | 1,381 | 1,340 | 1,373 | +18 | +1.3% | 10,000 |
| 2017/03/28 | 1,350 | 1,364 | 1,329 | 1,355 | +5 | +0.4% | 13,000 |
| 2017/03/27 | 1,338 | 1,354 | 1,332 | 1,350 | +2 | +0.1% | 12,500 |
| 2017/03/24 | 1,348 | 1,374 | 1,336 | 1,348 | +14 | +1% | 7,400 |
| 2017/03/23 | 1,316 | 1,356 | 1,312 | 1,334 | ±0 | ±0% | 7,900 |
| 2017/03/22 | 1,365 | 1,366 | 1,301 | 1,334 | -33 | -2.4% | 21,600 |
| 2017/03/21 | 1,373 | 1,380 | 1,350 | 1,367 | ±0 | ±0% | 10,700 |
| 2017/03/17 | 1,370 | 1,380 | 1,367 | 1,367 | -24 | -1.7% | 2,500 |
| 2017/03/16 | 1,393 | 1,400 | 1,360 | 1,391 | +28 | +2.1% | 21,800 |
| 2017/03/15 | 1,399 | 1,399 | 1,341 | 1,363 | -36 | -2.6% | 12,000 |
| 2017/03/14 | 1,421 | 1,421 | 1,386 | 1,399 | -30 | -2.1% | 10,500 |
| 2017/03/13 | 1,425 | 1,434 | 1,413 | 1,429 | -6 | -0.4% | 10,100 |
| 2017/03/10 | 1,430 | 1,435 | 1,427 | 1,435 | +12 | +0.8% | 10,400 |
| 2017/03/09 | 1,425 | 1,427 | 1,423 | 1,423 | -2 | -0.1% | 1,700 |
| 2017/03/08 | 1,419 | 1,425 | 1,412 | 1,425 | +13 | +0.9% | 3,100 |
| 2017/03/07 | 1,409 | 1,418 | 1,409 | 1,412 | -6 | -0.4% | 2,900 |
| 2017/03/06 | 1,400 | 1,429 | 1,397 | 1,418 | -12 | -0.8% | 5,700 |
| 2017/03/03 | 1,425 | 1,432 | 1,414 | 1,430 | +8 | +0.6% | 4,500 |
| 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 |
2001～
2050
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
