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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 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 |
| 2016/02/09 | 1,251 | 1,287 | 1,250 | 1,267 | -27 | -2.1% | 4,500 |
| 2016/02/08 | 1,256 | 1,298 | 1,251 | 1,294 | +38 | +3% | 6,400 |
| 2016/02/05 | 1,281 | 1,281 | 1,255 | 1,256 | -31 | -2.4% | 11,100 |
| 2016/02/04 | 1,305 | 1,314 | 1,284 | 1,287 | -32 | -2.4% | 8,600 |
| 2016/02/03 | 1,338 | 1,338 | 1,315 | 1,319 | -24 | -1.8% | 3,200 |
| 2016/02/02 | 1,320 | 1,344 | 1,320 | 1,343 | +4 | +0.3% | 1,600 |
| 2016/02/01 | 1,319 | 1,345 | 1,318 | 1,339 | +23 | +1.7% | 3,200 |
| 2016/01/29 | 1,300 | 1,318 | 1,290 | 1,316 | +22 | +1.7% | 3,900 |
| 2016/01/28 | 1,290 | 1,300 | 1,290 | 1,294 | -14 | -1.1% | 3,500 |
| 2016/01/27 | 1,290 | 1,309 | 1,282 | 1,308 | +35 | +2.7% | 4,200 |
| 2016/01/26 | 1,275 | 1,295 | 1,270 | 1,273 | -32 | -2.5% | 3,400 |
| 2016/01/25 | 1,326 | 1,326 | 1,285 | 1,305 | +26 | +2% | 6,800 |
| 2016/01/22 | 1,250 | 1,280 | 1,250 | 1,279 | +21 | +1.7% | 11,800 |
| 2016/01/21 | 1,298 | 1,305 | 1,258 | 1,258 | -41 | -3.2% | 5,600 |
| 2016/01/20 | 1,310 | 1,322 | 1,299 | 1,299 | -6 | -0.5% | 7,700 |
| 2016/01/19 | 1,305 | 1,327 | 1,303 | 1,305 | ±0 | ±0% | 5,500 |
| 2016/01/18 | 1,301 | 1,318 | 1,300 | 1,305 | -38 | -2.8% | 8,300 |
| 2016/01/15 | 1,350 | 1,350 | 1,336 | 1,343 | +4 | +0.3% | 6,300 |
2301～
2350
件表示中 / 5611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 |
| ミダックＨＤ | 202,000円 | +6.5% | +5.6% | 0.89% | 19.08倍 | 3.63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 | 52,500円 | +30.7% | - | 0.00% | - | 8.06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 |
| ぴ あ | 346,500円 | +3.6% | +34.6% | 0.29% | 23.07倍 | 7.33倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ＪＰＨＤ | 60,700円 | +1.8% | -2.6% | 1.98% | 13.87倍 | 2.66倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
