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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,400 | 1,400 | 1,356 | 1,357 | -46 | -3.3% | 10,300 |
| 2015/09/07 | 1,401 | 1,403 | 1,362 | 1,403 | -6 | -0.4% | 5,500 |
| 2015/09/04 | 1,423 | 1,477 | 1,401 | 1,409 | -22 | -1.5% | 9,000 |
| 2015/09/03 | 1,445 | 1,449 | 1,430 | 1,431 | -10 | -0.7% | 2,800 |
| 2015/09/02 | 1,436 | 1,451 | 1,426 | 1,441 | -11 | -0.8% | 5,300 |
| 2015/09/01 | 1,463 | 1,487 | 1,449 | 1,452 | -11 | -0.8% | 7,700 |
| 2015/08/31 | 1,422 | 1,469 | 1,422 | 1,463 | -2 | -0.1% | 11,500 |
| 2015/08/28 | 1,466 | 1,496 | 1,448 | 1,465 | +24 | +1.7% | 3,700 |
| 2015/08/27 | 1,438 | 1,466 | 1,437 | 1,441 | +3 | +0.2% | 5,600 |
| 2015/08/26 | 1,400 | 1,470 | 1,400 | 1,438 | +33 | +2.3% | 11,200 |
| 2015/08/25 | 1,400 | 1,463 | 1,381 | 1,405 | -45 | -3.1% | 20,800 |
| 2015/08/24 | 1,490 | 1,499 | 1,440 | 1,450 | -74 | -4.9% | 15,700 |
| 2015/08/21 | 1,501 | 1,536 | 1,501 | 1,524 | -30 | -1.9% | 7,200 |
| 2015/08/20 | 1,548 | 1,560 | 1,548 | 1,554 | +6 | +0.4% | 6,600 |
| 2015/08/19 | 1,552 | 1,552 | 1,535 | 1,548 | -14 | -0.9% | 6,000 |
| 2015/08/18 | 1,569 | 1,569 | 1,558 | 1,562 | -10 | -0.6% | 1,500 |
| 2015/08/17 | 1,570 | 1,574 | 1,558 | 1,572 | +3 | +0.2% | 3,800 |
| 2015/08/14 | 1,574 | 1,574 | 1,554 | 1,569 | ±0 | ±0% | 11,500 |
| 2015/08/13 | 1,550 | 1,575 | 1,520 | 1,569 | +37 | +2.4% | 36,400 |
| 2015/08/12 | 1,540 | 1,563 | 1,505 | 1,532 | -19 | -1.2% | 18,600 |
| 2015/08/11 | 1,532 | 1,560 | 1,522 | 1,551 | +20 | +1.3% | 25,300 |
| 2015/08/10 | 1,500 | 1,532 | 1,500 | 1,531 | +21 | +1.4% | 26,700 |
| 2015/08/07 | 1,505 | 1,525 | 1,492 | 1,510 | +7 | +0.5% | 17,600 |
| 2015/08/06 | 1,500 | 1,506 | 1,500 | 1,503 | +3 | +0.2% | 9,800 |
| 2015/08/05 | 1,467 | 1,505 | 1,464 | 1,500 | +23 | +1.6% | 17,600 |
| 2015/08/04 | 1,488 | 1,489 | 1,469 | 1,477 | -9 | -0.6% | 3,700 |
| 2015/08/03 | 1,478 | 1,511 | 1,468 | 1,486 | +24 | +1.6% | 12,200 |
| 2015/07/31 | 1,443 | 1,470 | 1,443 | 1,462 | +26 | +1.8% | 10,500 |
| 2015/07/30 | 1,476 | 1,480 | 1,436 | 1,436 | -35 | -2.4% | 25,100 |
| 2015/07/29 | 1,472 | 1,475 | 1,468 | 1,471 | -2 | -0.1% | 6,200 |
| 2015/07/28 | 1,481 | 1,489 | 1,471 | 1,473 | -13 | -0.9% | 7,600 |
| 2015/07/27 | 1,491 | 1,520 | 1,481 | 1,486 | -7 | -0.5% | 10,800 |
| 2015/07/24 | 1,485 | 1,502 | 1,482 | 1,493 | +8 | +0.5% | 11,300 |
| 2015/07/23 | 1,497 | 1,497 | 1,482 | 1,485 | -5 | -0.3% | 6,500 |
| 2015/07/22 | 1,494 | 1,500 | 1,486 | 1,490 | -4 | -0.3% | 8,600 |
| 2015/07/21 | 1,500 | 1,500 | 1,489 | 1,494 | +2 | +0.1% | 8,300 |
| 2015/07/17 | 1,499 | 1,500 | 1,482 | 1,492 | -6 | -0.4% | 5,000 |
| 2015/07/16 | 1,503 | 1,503 | 1,495 | 1,498 | -6 | -0.4% | 5,900 |
| 2015/07/15 | 1,499 | 1,516 | 1,496 | 1,504 | +5 | +0.3% | 10,600 |
| 2015/07/14 | 1,511 | 1,511 | 1,495 | 1,499 | +14 | +0.9% | 9,300 |
| 2015/07/13 | 1,484 | 1,524 | 1,456 | 1,485 | +26 | +1.8% | 10,500 |
| 2015/07/10 | 1,465 | 1,484 | 1,456 | 1,459 | -5 | -0.3% | 10,600 |
| 2015/07/09 | 1,470 | 1,470 | 1,420 | 1,464 | -36 | -2.4% | 21,100 |
| 2015/07/08 | 1,512 | 1,520 | 1,500 | 1,500 | -19 | -1.3% | 27,600 |
| 2015/07/07 | 1,517 | 1,532 | 1,513 | 1,519 | +2 | +0.1% | 11,300 |
| 2015/07/06 | 1,534 | 1,540 | 1,516 | 1,517 | -19 | -1.2% | 10,500 |
| 2015/07/03 | 1,543 | 1,544 | 1,535 | 1,536 | -8 | -0.5% | 8,500 |
| 2015/07/02 | 1,541 | 1,545 | 1,539 | 1,544 | +3 | +0.2% | 6,400 |
| 2015/07/01 | 1,540 | 1,552 | 1,536 | 1,541 | +1 | +0.1% | 5,000 |
| 2015/06/30 | 1,537 | 1,554 | 1,535 | 1,540 | +3 | +0.2% | 10,100 |
2401～
2450
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
