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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,386 | 1,393 | 1,385 | 1,385 | ±0 | ±0% | 2,900 |
| 2017/06/14 | 1,388 | 1,398 | 1,385 | 1,385 | -7 | -0.5% | 3,500 |
| 2017/06/13 | 1,390 | 1,402 | 1,390 | 1,392 | +7 | +0.5% | 2,900 |
| 2017/06/12 | 1,389 | 1,389 | 1,385 | 1,385 | -4 | -0.3% | 5,800 |
| 2017/06/09 | 1,385 | 1,390 | 1,385 | 1,389 | +7 | +0.5% | 3,900 |
| 2017/06/08 | 1,400 | 1,400 | 1,382 | 1,382 | -14 | -1% | 11,100 |
| 2017/06/07 | 1,392 | 1,396 | 1,392 | 1,396 | +1 | +0.1% | 3,100 |
| 2017/06/06 | 1,394 | 1,403 | 1,394 | 1,395 | +1 | +0.1% | 3,000 |
| 2017/06/05 | 1,398 | 1,406 | 1,388 | 1,394 | -13 | -0.9% | 46,200 |
| 2017/06/02 | 1,408 | 1,411 | 1,403 | 1,407 | -1 | -0.1% | 3,400 |
| 2017/06/01 | 1,404 | 1,433 | 1,396 | 1,408 | +12 | +0.9% | 21,200 |
| 2017/05/31 | 1,406 | 1,406 | 1,396 | 1,396 | -8 | -0.6% | 8,600 |
| 2017/05/30 | 1,400 | 1,404 | 1,397 | 1,404 | +4 | +0.3% | 1,900 |
| 2017/05/29 | 1,388 | 1,401 | 1,388 | 1,400 | +13 | +0.9% | 2,700 |
| 2017/05/26 | 1,400 | 1,400 | 1,387 | 1,387 | -9 | -0.6% | 3,000 |
| 2017/05/25 | 1,399 | 1,399 | 1,392 | 1,396 | +4 | +0.3% | 3,800 |
| 2017/05/24 | 1,398 | 1,398 | 1,382 | 1,392 | -5 | -0.4% | 8,000 |
| 2017/05/23 | 1,391 | 1,400 | 1,391 | 1,397 | +6 | +0.4% | 3,200 |
| 2017/05/22 | 1,400 | 1,401 | 1,388 | 1,391 | +1 | +0.1% | 3,800 |
| 2017/05/19 | 1,391 | 1,394 | 1,385 | 1,390 | -9 | -0.6% | 5,500 |
| 2017/05/18 | 1,399 | 1,402 | 1,390 | 1,399 | -3 | -0.2% | 7,700 |
| 2017/05/17 | 1,393 | 1,406 | 1,393 | 1,402 | -1 | -0.1% | 4,600 |
| 2017/05/16 | 1,393 | 1,403 | 1,393 | 1,403 | +8 | +0.6% | 6,700 |
| 2017/05/15 | 1,390 | 1,403 | 1,390 | 1,395 | +5 | +0.4% | 6,600 |
| 2017/05/12 | 1,380 | 1,393 | 1,374 | 1,390 | +10 | +0.7% | 6,300 |
| 2017/05/11 | 1,370 | 1,385 | 1,369 | 1,380 | -7 | -0.5% | 8,100 |
| 2017/05/10 | 1,385 | 1,392 | 1,381 | 1,387 | -6 | -0.4% | 8,000 |
| 2017/05/09 | 1,395 | 1,395 | 1,385 | 1,393 | -1 | -0.1% | 6,600 |
| 2017/05/08 | 1,385 | 1,396 | 1,384 | 1,394 | +17 | +1.2% | 10,500 |
| 2017/05/02 | 1,381 | 1,390 | 1,377 | 1,377 | -4 | -0.3% | 6,700 |
| 2017/05/01 | 1,381 | 1,381 | 1,373 | 1,381 | +6 | +0.4% | 3,300 |
| 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 |
2001～
2050
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
