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 |
---|---|---|---|---|---|---|---|
2015/06/02 | 1,585 | 1,589 | 1,580 | 1,582 | -3 | -0.2% | 8,200 |
2015/06/01 | 1,584 | 1,592 | 1,583 | 1,585 | +2 | +0.1% | 14,200 |
2015/05/29 | 1,588 | 1,588 | 1,573 | 1,583 | -1 | -0.1% | 9,800 |
2015/05/28 | 1,583 | 1,585 | 1,581 | 1,584 | +1 | +0.1% | 7,900 |
2015/05/27 | 1,581 | 1,591 | 1,581 | 1,583 | +2 | +0.1% | 10,900 |
2015/05/26 | 1,583 | 1,587 | 1,581 | 1,581 | ±0 | ±0% | 10,900 |
2015/05/25 | 1,582 | 1,594 | 1,580 | 1,581 | -2 | -0.1% | 10,900 |
2015/05/22 | 1,588 | 1,590 | 1,582 | 1,583 | +2 | +0.1% | 4,700 |
2015/05/21 | 1,589 | 1,595 | 1,581 | 1,581 | -5 | -0.3% | 11,400 |
2015/05/20 | 1,589 | 1,592 | 1,582 | 1,586 | +2 | +0.1% | 9,200 |
2015/05/19 | 1,584 | 1,585 | 1,575 | 1,584 | +8 | +0.5% | 5,900 |
2015/05/18 | 1,573 | 1,584 | 1,570 | 1,576 | +3 | +0.2% | 9,600 |
2015/05/15 | 1,580 | 1,594 | 1,573 | 1,573 | -12 | -0.8% | 13,800 |
2015/05/14 | 1,586 | 1,590 | 1,581 | 1,585 | -5 | -0.3% | 5,400 |
2015/05/13 | 1,586 | 1,595 | 1,586 | 1,590 | +3 | +0.2% | 10,700 |
2015/05/12 | 1,589 | 1,590 | 1,578 | 1,587 | +3 | +0.2% | 5,900 |
2015/05/11 | 1,580 | 1,594 | 1,577 | 1,584 | +7 | +0.4% | 10,300 |
2015/05/08 | 1,568 | 1,590 | 1,568 | 1,577 | +9 | +0.6% | 6,600 |
2015/05/07 | 1,581 | 1,581 | 1,567 | 1,568 | -4 | -0.3% | 8,400 |
2015/05/01 | 1,579 | 1,598 | 1,569 | 1,572 | -9 | -0.6% | 13,300 |
2015/04/30 | 1,586 | 1,587 | 1,566 | 1,581 | -5 | -0.3% | 16,300 |
2015/04/28 | 1,598 | 1,602 | 1,580 | 1,586 | -10 | -0.6% | 22,500 |
2015/04/27 | 1,600 | 1,605 | 1,593 | 1,596 | -1 | -0.1% | 12,200 |
2015/04/24 | 1,600 | 1,602 | 1,595 | 1,597 | +6 | +0.4% | 8,000 |
2015/04/23 | 1,600 | 1,600 | 1,590 | 1,591 | +6 | +0.4% | 7,300 |
2015/04/22 | 1,582 | 1,596 | 1,582 | 1,585 | ±0 | ±0% | 5,400 |
2015/04/21 | 1,590 | 1,597 | 1,580 | 1,585 | -5 | -0.3% | 12,900 |
2015/04/20 | 1,592 | 1,596 | 1,586 | 1,590 | -11 | -0.7% | 12,700 |
2015/04/17 | 1,599 | 1,607 | 1,592 | 1,601 | +2 | +0.1% | 10,800 |
2015/04/16 | 1,600 | 1,601 | 1,595 | 1,599 | -6 | -0.4% | 8,200 |
2015/04/15 | 1,612 | 1,619 | 1,598 | 1,605 | -4 | -0.2% | 16,700 |
2015/04/14 | 1,598 | 1,611 | 1,584 | 1,609 | +27 | +1.7% | 17,700 |
2015/04/13 | 1,587 | 1,590 | 1,574 | 1,582 | -5 | -0.3% | 8,600 |
2015/04/10 | 1,585 | 1,588 | 1,574 | 1,587 | +7 | +0.4% | 8,400 |
2015/04/09 | 1,581 | 1,581 | 1,571 | 1,580 | -1 | -0.1% | 9,000 |
2015/04/08 | 1,598 | 1,598 | 1,573 | 1,581 | -8 | -0.5% | 9,200 |
2015/04/07 | 1,590 | 1,592 | 1,575 | 1,589 | +2 | +0.1% | 13,100 |
2015/04/06 | 1,583 | 1,589 | 1,568 | 1,587 | +17 | +1.1% | 11,000 |
2015/04/03 | 1,558 | 1,576 | 1,558 | 1,570 | +13 | +0.8% | 9,800 |
2015/04/02 | 1,551 | 1,568 | 1,550 | 1,557 | +7 | +0.5% | 12,800 |
2015/04/01 | 1,558 | 1,558 | 1,530 | 1,550 | +3 | +0.2% | 16,200 |
2015/03/31 | 1,530 | 1,556 | 1,530 | 1,547 | +37 | +2.5% | 10,800 |
2015/03/30 | 1,570 | 1,590 | 1,510 | 1,510 | -45 | -2.9% | 35,700 |
2015/03/27 | 1,571 | 1,582 | 1,555 | 1,555 | -16 | -1% | 32,700 |
2015/03/26 | 1,586 | 1,588 | 1,571 | 1,571 | -26 | -1.6% | 33,500 |
2015/03/25 | 1,616 | 1,616 | 1,586 | 1,597 | -19 | -1.2% | 17,700 |
2015/03/24 | 1,597 | 1,616 | 1,591 | 1,616 | +26 | +1.6% | 13,800 |
2015/03/23 | 1,584 | 1,597 | 1,581 | 1,590 | -2 | -0.1% | 11,800 |
2015/03/20 | 1,590 | 1,597 | 1,584 | 1,592 | -13 | -0.8% | 13,000 |
2015/03/19 | 1,600 | 1,605 | 1,588 | 1,605 | +6 | +0.4% | 15,200 |
2501~
2550
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 | 551,000円 | +10.7% | -1.3% | 1.81% | 24.41倍 | 1.82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 | 66,000円 | +8.1% | +17.0% | 3.41% | 32.89倍 | 3.89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 | 474,500円 | +10.8% | +15.0% | 0.11% | 265.09倍 | 5.09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 | 203,000円 | +6.5% | +5.6% | 0.89% | 19.18倍 | 3.64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 | 52,900円 | +30.7% | - | 0.00% | - | 8.12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