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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 1,465 | 1,470 | 1,464 | 1,466 | -4 | -0.3% | 4,200 |
| 2015/10/27 | 1,480 | 1,480 | 1,467 | 1,470 | +3 | +0.2% | 3,100 |
| 2015/10/26 | 1,471 | 1,472 | 1,446 | 1,467 | +25 | +1.7% | 12,900 |
| 2015/10/23 | 1,435 | 1,446 | 1,431 | 1,442 | +20 | +1.4% | 5,400 |
| 2015/10/22 | 1,420 | 1,435 | 1,420 | 1,422 | +8 | +0.6% | 5,300 |
| 2015/10/21 | 1,404 | 1,419 | 1,401 | 1,414 | +13 | +0.9% | 6,700 |
| 2015/10/20 | 1,401 | 1,410 | 1,401 | 1,401 | ±0 | ±0% | 1,900 |
| 2015/10/19 | 1,400 | 1,415 | 1,400 | 1,401 | -3 | -0.2% | 4,300 |
| 2015/10/16 | 1,411 | 1,411 | 1,401 | 1,404 | -2 | -0.1% | 3,000 |
| 2015/10/15 | 1,400 | 1,413 | 1,396 | 1,406 | +2 | +0.1% | 4,800 |
| 2015/10/14 | 1,418 | 1,418 | 1,402 | 1,404 | -13 | -0.9% | 3,400 |
| 2015/10/13 | 1,412 | 1,417 | 1,411 | 1,417 | +7 | +0.5% | 3,100 |
| 2015/10/09 | 1,408 | 1,410 | 1,400 | 1,410 | +7 | +0.5% | 4,100 |
| 2015/10/08 | 1,393 | 1,403 | 1,392 | 1,403 | +10 | +0.7% | 11,200 |
| 2015/10/07 | 1,384 | 1,393 | 1,370 | 1,393 | +17 | +1.2% | 5,700 |
| 2015/10/06 | 1,388 | 1,388 | 1,362 | 1,376 | -12 | -0.9% | 12,400 |
| 2015/10/05 | 1,378 | 1,392 | 1,375 | 1,388 | +9 | +0.7% | 3,300 |
| 2015/10/02 | 1,365 | 1,384 | 1,363 | 1,379 | +12 | +0.9% | 9,000 |
| 2015/10/01 | 1,382 | 1,382 | 1,361 | 1,367 | -7 | -0.5% | 2,600 |
| 2015/09/30 | 1,386 | 1,386 | 1,361 | 1,374 | +11 | +0.8% | 2,800 |
| 2015/09/29 | 1,382 | 1,398 | 1,363 | 1,363 | -25 | -1.8% | 7,700 |
| 2015/09/28 | 1,391 | 1,407 | 1,388 | 1,388 | -7 | -0.5% | 2,500 |
| 2015/09/25 | 1,410 | 1,412 | 1,381 | 1,395 | +13 | +0.9% | 6,200 |
| 2015/09/24 | 1,397 | 1,403 | 1,382 | 1,382 | -14 | -1% | 6,400 |
| 2015/09/18 | 1,406 | 1,410 | 1,395 | 1,396 | -10 | -0.7% | 6,100 |
| 2015/09/17 | 1,404 | 1,410 | 1,396 | 1,406 | -8 | -0.6% | 5,600 |
| 2015/09/16 | 1,425 | 1,429 | 1,404 | 1,414 | +2 | +0.1% | 2,200 |
| 2015/09/15 | 1,411 | 1,418 | 1,402 | 1,412 | -1 | -0.1% | 3,400 |
| 2015/09/14 | 1,430 | 1,433 | 1,413 | 1,413 | +8 | +0.6% | 3,000 |
| 2015/09/11 | 1,388 | 1,443 | 1,388 | 1,405 | -13 | -0.9% | 11,500 |
| 2015/09/10 | 1,397 | 1,435 | 1,378 | 1,418 | +20 | +1.4% | 8,800 |
| 2015/09/09 | 1,370 | 1,398 | 1,370 | 1,398 | +41 | +3% | 7,800 |
| 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 |
2401～
2450
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
