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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 1,196 | 1,204 | 1,190 | 1,194 | +3 | +0.3% | 9,500 |
| 2016/04/20 | 1,206 | 1,212 | 1,190 | 1,191 | -15 | -1.2% | 10,800 |
| 2016/04/19 | 1,246 | 1,246 | 1,200 | 1,206 | -10 | -0.8% | 21,200 |
| 2016/04/18 | 1,185 | 1,218 | 1,159 | 1,216 | +49 | +4.2% | 21,700 |
| 2016/04/15 | 1,170 | 1,190 | 1,158 | 1,167 | +5 | +0.4% | 12,900 |
| 2016/04/14 | 1,153 | 1,162 | 1,153 | 1,162 | +11 | +1% | 16,000 |
| 2016/04/13 | 1,151 | 1,168 | 1,144 | 1,151 | ±0 | ±0% | 14,900 |
| 2016/04/12 | 1,156 | 1,163 | 1,147 | 1,151 | -5 | -0.4% | 9,500 |
| 2016/04/11 | 1,164 | 1,171 | 1,142 | 1,156 | -26 | -2.2% | 13,100 |
| 2016/04/08 | 1,191 | 1,192 | 1,163 | 1,182 | -12 | -1% | 17,800 |
| 2016/04/07 | 1,206 | 1,206 | 1,182 | 1,194 | ±0 | ±0% | 4,100 |
| 2016/04/06 | 1,202 | 1,202 | 1,181 | 1,194 | +6 | +0.5% | 4,300 |
| 2016/04/05 | 1,214 | 1,214 | 1,188 | 1,188 | -25 | -2.1% | 4,800 |
| 2016/04/04 | 1,224 | 1,224 | 1,202 | 1,213 | +3 | +0.2% | 7,200 |
| 2016/04/01 | 1,233 | 1,233 | 1,203 | 1,210 | -2 | -0.2% | 8,700 |
| 2016/03/31 | 1,205 | 1,225 | 1,203 | 1,212 | +19 | +1.6% | 15,100 |
| 2016/03/30 | 1,197 | 1,230 | 1,183 | 1,193 | +1 | +0.1% | 12,100 |
| 2016/03/29 | 1,187 | 1,193 | 1,186 | 1,192 | +5 | +0.4% | 3,200 |
| 2016/03/28 | 1,183 | 1,187 | 1,181 | 1,187 | +5 | +0.4% | 5,300 |
| 2016/03/25 | 1,183 | 1,187 | 1,181 | 1,182 | -4 | -0.3% | 5,100 |
| 2016/03/24 | 1,196 | 1,196 | 1,183 | 1,186 | -10 | -0.8% | 6,300 |
| 2016/03/23 | 1,204 | 1,204 | 1,193 | 1,196 | -5 | -0.4% | 3,100 |
| 2016/03/22 | 1,190 | 1,201 | 1,184 | 1,201 | +17 | +1.4% | 6,700 |
| 2016/03/18 | 1,206 | 1,206 | 1,184 | 1,184 | -22 | -1.8% | 5,800 |
| 2016/03/17 | 1,190 | 1,206 | 1,185 | 1,206 | +25 | +2.1% | 3,800 |
| 2016/03/16 | 1,180 | 1,192 | 1,180 | 1,181 | -3 | -0.3% | 3,900 |
| 2016/03/15 | 1,192 | 1,203 | 1,180 | 1,184 | +2 | +0.2% | 5,900 |
| 2016/03/14 | 1,184 | 1,184 | 1,165 | 1,182 | +11 | +0.9% | 4,300 |
| 2016/03/11 | 1,170 | 1,188 | 1,168 | 1,171 | -18 | -1.5% | 14,800 |
| 2016/03/10 | 1,186 | 1,189 | 1,180 | 1,189 | +7 | +0.6% | 3,600 |
| 2016/03/09 | 1,178 | 1,183 | 1,176 | 1,182 | ±0 | ±0% | 2,800 |
| 2016/03/08 | 1,179 | 1,183 | 1,177 | 1,182 | +3 | +0.3% | 2,900 |
| 2016/03/07 | 1,188 | 1,192 | 1,178 | 1,179 | +4 | +0.3% | 2,800 |
| 2016/03/04 | 1,157 | 1,185 | 1,157 | 1,175 | +14 | +1.2% | 7,000 |
| 2016/03/03 | 1,151 | 1,163 | 1,150 | 1,161 | +2 | +0.2% | 4,200 |
| 2016/03/02 | 1,168 | 1,168 | 1,149 | 1,159 | +4 | +0.3% | 11,500 |
| 2016/03/01 | 1,145 | 1,157 | 1,143 | 1,155 | +14 | +1.2% | 4,300 |
| 2016/02/29 | 1,185 | 1,185 | 1,140 | 1,141 | -19 | -1.6% | 6,600 |
| 2016/02/26 | 1,176 | 1,195 | 1,156 | 1,160 | -11 | -0.9% | 4,400 |
| 2016/02/25 | 1,186 | 1,186 | 1,163 | 1,171 | ±0 | ±0% | 9,000 |
| 2016/02/24 | 1,170 | 1,173 | 1,157 | 1,171 | +10 | +0.9% | 6,900 |
| 2016/02/23 | 1,155 | 1,180 | 1,155 | 1,161 | +7 | +0.6% | 6,300 |
| 2016/02/22 | 1,170 | 1,170 | 1,151 | 1,154 | -11 | -0.9% | 8,200 |
| 2016/02/19 | 1,175 | 1,178 | 1,165 | 1,165 | -8 | -0.7% | 3,600 |
| 2016/02/18 | 1,155 | 1,179 | 1,155 | 1,173 | +12 | +1% | 4,900 |
| 2016/02/17 | 1,180 | 1,191 | 1,128 | 1,161 | -2 | -0.2% | 8,300 |
| 2016/02/16 | 1,148 | 1,176 | 1,148 | 1,163 | +9 | +0.8% | 4,200 |
| 2016/02/15 | 1,125 | 1,190 | 1,125 | 1,154 | +44 | +4% | 12,800 |
| 2016/02/12 | 1,108 | 1,155 | 1,105 | 1,110 | -87 | -7.3% | 16,400 |
| 2016/02/10 | 1,242 | 1,250 | 1,197 | 1,197 | -70 | -5.5% | 16,900 |
2251～
2300
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
