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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/29 | 1,548 | 1,558 | 1,533 | 1,537 | -29 | -1.9% | 11,400 |
| 2015/06/26 | 1,589 | 1,589 | 1,530 | 1,566 | -31 | -1.9% | 9,100 |
| 2015/06/25 | 1,591 | 1,601 | 1,591 | 1,597 | -2 | -0.1% | 17,200 |
| 2015/06/24 | 1,596 | 1,600 | 1,586 | 1,599 | +4 | +0.3% | 12,600 |
| 2015/06/23 | 1,590 | 1,600 | 1,590 | 1,595 | ±0 | ±0% | 6,500 |
| 2015/06/22 | 1,588 | 1,602 | 1,583 | 1,595 | +5 | +0.3% | 9,700 |
| 2015/06/19 | 1,578 | 1,600 | 1,578 | 1,590 | +9 | +0.6% | 16,000 |
| 2015/06/18 | 1,582 | 1,585 | 1,578 | 1,581 | -1 | -0.1% | 4,500 |
| 2015/06/17 | 1,589 | 1,589 | 1,582 | 1,582 | -6 | -0.4% | 5,600 |
| 2015/06/16 | 1,592 | 1,594 | 1,581 | 1,588 | -1 | -0.1% | 10,500 |
| 2015/06/15 | 1,589 | 1,592 | 1,581 | 1,589 | +2 | +0.1% | 11,000 |
| 2015/06/12 | 1,579 | 1,590 | 1,568 | 1,587 | +8 | +0.5% | 28,000 |
| 2015/06/11 | 1,580 | 1,583 | 1,572 | 1,579 | +9 | +0.6% | 10,100 |
| 2015/06/10 | 1,582 | 1,582 | 1,570 | 1,570 | -2 | -0.1% | 13,300 |
| 2015/06/09 | 1,579 | 1,580 | 1,570 | 1,572 | -8 | -0.5% | 19,700 |
| 2015/06/08 | 1,581 | 1,591 | 1,580 | 1,580 | -1 | -0.1% | 7,600 |
| 2015/06/05 | 1,580 | 1,583 | 1,580 | 1,581 | +1 | +0.1% | 5,900 |
| 2015/06/04 | 1,589 | 1,589 | 1,576 | 1,580 | -5 | -0.3% | 7,300 |
| 2015/06/03 | 1,580 | 1,586 | 1,580 | 1,585 | +3 | +0.2% | 6,700 |
2451～
2500
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 | 65,900円 | +8.1% | +17.0% | 3.41% | 32.84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 | 475,500円 | +10.8% | +15.0% | 0.11% | 265.64倍 | 5.10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 | 202,000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 |
市場注目の銘柄
チャート関連のコラム
