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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,115 | 1,115 | 1,100 | 1,100 | -8 | -0.7% | 11,600 |
| 2016/08/19 | 1,106 | 1,111 | 1,105 | 1,108 | ±0 | ±0% | 2,900 |
| 2016/08/18 | 1,108 | 1,113 | 1,106 | 1,108 | -3 | -0.3% | 8,200 |
| 2016/08/17 | 1,110 | 1,119 | 1,107 | 1,111 | +1 | +0.1% | 8,500 |
| 2016/08/16 | 1,116 | 1,116 | 1,105 | 1,110 | -6 | -0.5% | 5,000 |
| 2016/08/15 | 1,116 | 1,120 | 1,109 | 1,116 | ±0 | ±0% | 7,300 |
| 2016/08/12 | 1,123 | 1,126 | 1,112 | 1,116 | -22 | -1.9% | 17,200 |
| 2016/08/10 | 1,124 | 1,144 | 1,124 | 1,138 | +9 | +0.8% | 4,200 |
| 2016/08/09 | 1,125 | 1,129 | 1,123 | 1,129 | +2 | +0.2% | 1,700 |
| 2016/08/08 | 1,122 | 1,141 | 1,120 | 1,127 | -6 | -0.5% | 4,500 |
| 2016/08/05 | 1,126 | 1,136 | 1,126 | 1,133 | +7 | +0.6% | 600 |
| 2016/08/04 | 1,120 | 1,133 | 1,120 | 1,126 | +2 | +0.2% | 4,400 |
| 2016/08/03 | 1,136 | 1,150 | 1,120 | 1,124 | +1 | +0.1% | 7,500 |
| 2016/08/02 | 1,121 | 1,140 | 1,121 | 1,123 | -11 | -1% | 3,100 |
| 2016/08/01 | 1,141 | 1,146 | 1,124 | 1,134 | -5 | -0.4% | 3,300 |
| 2016/07/29 | 1,124 | 1,148 | 1,124 | 1,139 | +21 | +1.9% | 8,900 |
| 2016/07/28 | 1,125 | 1,148 | 1,113 | 1,118 | -8 | -0.7% | 22,300 |
| 2016/07/27 | 1,120 | 1,134 | 1,120 | 1,126 | ±0 | ±0% | 4,500 |
| 2016/07/26 | 1,137 | 1,137 | 1,124 | 1,126 | +3 | +0.3% | 6,400 |
| 2016/07/25 | 1,149 | 1,149 | 1,122 | 1,123 | -26 | -2.3% | 4,400 |
| 2016/07/22 | 1,108 | 1,149 | 1,108 | 1,149 | +27 | +2.4% | 5,800 |
| 2016/07/21 | 1,113 | 1,129 | 1,108 | 1,122 | +17 | +1.5% | 8,300 |
| 2016/07/20 | 1,112 | 1,113 | 1,104 | 1,105 | -12 | -1.1% | 5,200 |
| 2016/07/19 | 1,112 | 1,120 | 1,112 | 1,117 | +5 | +0.4% | 4,900 |
| 2016/07/15 | 1,111 | 1,119 | 1,111 | 1,112 | -1 | -0.1% | 3,300 |
| 2016/07/14 | 1,108 | 1,121 | 1,108 | 1,113 | +6 | +0.5% | 4,400 |
| 2016/07/13 | 1,120 | 1,120 | 1,100 | 1,107 | -13 | -1.2% | 10,300 |
| 2016/07/12 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 5,700 |
| 2016/07/11 | 1,102 | 1,116 | 1,102 | 1,110 | +9 | +0.8% | 5,000 |
| 2016/07/08 | 1,120 | 1,129 | 1,098 | 1,101 | -19 | -1.7% | 5,900 |
| 2016/07/07 | 1,115 | 1,136 | 1,115 | 1,120 | -2 | -0.2% | 6,200 |
| 2016/07/06 | 1,151 | 1,158 | 1,111 | 1,122 | -37 | -3.2% | 8,500 |
| 2016/07/05 | 1,158 | 1,159 | 1,147 | 1,159 | +1 | +0.1% | 2,700 |
| 2016/07/04 | 1,159 | 1,159 | 1,139 | 1,158 | +4 | +0.3% | 6,200 |
| 2016/07/01 | 1,123 | 1,156 | 1,123 | 1,154 | +31 | +2.8% | 3,700 |
| 2016/06/30 | 1,148 | 1,159 | 1,123 | 1,123 | -16 | -1.4% | 5,600 |
| 2016/06/29 | 1,140 | 1,142 | 1,130 | 1,139 | +11 | +1% | 4,800 |
| 2016/06/28 | 1,103 | 1,150 | 1,103 | 1,128 | -9 | -0.8% | 6,900 |
| 2016/06/27 | 1,127 | 1,141 | 1,116 | 1,137 | +33 | +3% | 11,600 |
| 2016/06/24 | 1,153 | 1,166 | 1,088 | 1,104 | -49 | -4.2% | 17,700 |
| 2016/06/23 | 1,135 | 1,153 | 1,131 | 1,153 | +5 | +0.4% | 4,900 |
| 2016/06/22 | 1,156 | 1,156 | 1,138 | 1,148 | -12 | -1% | 5,200 |
| 2016/06/21 | 1,171 | 1,171 | 1,148 | 1,160 | +15 | +1.3% | 3,400 |
| 2016/06/20 | 1,154 | 1,154 | 1,135 | 1,145 | +15 | +1.3% | 2,200 |
| 2016/06/17 | 1,154 | 1,164 | 1,130 | 1,130 | +5 | +0.4% | 6,100 |
| 2016/06/16 | 1,135 | 1,154 | 1,125 | 1,125 | -33 | -2.8% | 11,600 |
| 2016/06/15 | 1,150 | 1,163 | 1,150 | 1,158 | -2 | -0.2% | 5,900 |
| 2016/06/14 | 1,166 | 1,169 | 1,160 | 1,160 | -18 | -1.5% | 8,100 |
| 2016/06/13 | 1,168 | 1,186 | 1,161 | 1,178 | -14 | -1.2% | 17,100 |
| 2016/06/10 | 1,180 | 1,197 | 1,180 | 1,192 | -3 | -0.3% | 9,600 |
2201～
2250
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 | 552,000円 | +10.7% | -1.3% | 1.81% | 24.45倍 | 1.83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 | 65,800円 | +8.1% | +17.0% | 3.42% | 32.79倍 | 3.88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 | 474,500円 | +10.8% | +15.0% | 0.11% | 265.09倍 | 5.09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 | 202,600円 | +6.5% | +5.6% | 0.89% | 19.14倍 | 3.64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 | 52,900円 | +30.7% | - | 0.00% | - | 8.12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
