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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,511 | 1,514 | 1,495 | 1,506 | -12 | -0.8% | 5,000 |
| 2014/12/30 | 1,521 | 1,521 | 1,505 | 1,518 | +15 | +1% | 4,500 |
| 2014/12/29 | 1,525 | 1,525 | 1,502 | 1,503 | -21 | -1.4% | 7,600 |
| 2014/12/26 | 1,508 | 1,524 | 1,506 | 1,524 | -16 | -1% | 4,000 |
| 2014/12/25 | 1,540 | 1,540 | 1,526 | 1,540 | ±0 | ±0% | 11,300 |
| 2014/12/24 | 1,528 | 1,541 | 1,515 | 1,540 | +15 | +1% | 16,100 |
| 2014/12/22 | 1,515 | 1,540 | 1,515 | 1,525 | +10 | +0.7% | 9,400 |
| 2014/12/19 | 1,510 | 1,516 | 1,506 | 1,515 | +10 | +0.7% | 4,400 |
| 2014/12/18 | 1,505 | 1,505 | 1,500 | 1,505 | +7 | +0.5% | 2,500 |
| 2014/12/17 | 1,490 | 1,501 | 1,490 | 1,498 | +3 | +0.2% | 3,000 |
| 2014/12/16 | 1,507 | 1,507 | 1,482 | 1,495 | -8 | -0.5% | 2,200 |
| 2014/12/15 | 1,507 | 1,509 | 1,502 | 1,503 | -4 | -0.3% | 1,500 |
| 2014/12/12 | 1,505 | 1,508 | 1,503 | 1,507 | +2 | +0.1% | 3,700 |
| 2014/12/11 | 1,500 | 1,509 | 1,500 | 1,505 | +8 | +0.5% | 4,300 |
| 2014/12/10 | 1,481 | 1,497 | 1,480 | 1,497 | -3 | -0.2% | 3,000 |
| 2014/12/09 | 1,481 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 3,100 |
| 2014/12/08 | 1,501 | 1,505 | 1,489 | 1,500 | -5 | -0.3% | 16,200 |
| 2014/12/05 | 1,506 | 1,506 | 1,499 | 1,505 | -1 | -0.1% | 16,900 |
| 2014/12/04 | 1,500 | 1,506 | 1,492 | 1,506 | +3 | +0.2% | 4,200 |
| 2014/12/03 | 1,500 | 1,510 | 1,498 | 1,503 | -5 | -0.3% | 7,600 |
| 2014/12/02 | 1,520 | 1,520 | 1,500 | 1,508 | -6 | -0.4% | 10,200 |
| 2014/12/01 | 1,510 | 1,515 | 1,502 | 1,514 | +6 | +0.4% | 5,300 |
| 2014/11/28 | 1,500 | 1,510 | 1,500 | 1,508 | +8 | +0.5% | 11,300 |
| 2014/11/27 | 1,500 | 1,508 | 1,490 | 1,500 | +2 | +0.1% | 16,600 |
| 2014/11/26 | 1,482 | 1,506 | 1,479 | 1,498 | +16 | +1.1% | 44,700 |
| 2014/11/25 | 1,480 | 1,482 | 1,475 | 1,482 | +5 | +0.3% | 6,500 |
| 2014/11/21 | 1,480 | 1,485 | 1,470 | 1,477 | -3 | -0.2% | 7,200 |
| 2014/11/20 | 1,470 | 1,480 | 1,462 | 1,480 | +6 | +0.4% | 8,800 |
| 2014/11/19 | 1,480 | 1,480 | 1,471 | 1,474 | -1 | -0.1% | 7,200 |
| 2014/11/18 | 1,448 | 1,485 | 1,448 | 1,475 | +14 | +1% | 11,600 |
| 2014/11/17 | 1,485 | 1,489 | 1,440 | 1,461 | -1 | -0.1% | 8,100 |
| 2014/11/14 | 1,458 | 1,480 | 1,452 | 1,462 | +4 | +0.3% | 7,400 |
| 2014/11/13 | 1,445 | 1,459 | 1,445 | 1,458 | +13 | +0.9% | 9,000 |
| 2014/11/12 | 1,470 | 1,485 | 1,445 | 1,445 | -30 | -2% | 10,000 |
| 2014/11/11 | 1,480 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 16,600 |
| 2014/11/10 | 1,480 | 1,480 | 1,461 | 1,480 | +12 | +0.8% | 19,300 |
| 2014/11/07 | 1,445 | 1,484 | 1,438 | 1,468 | +40 | +2.8% | 55,200 |
| 2014/11/06 | 1,440 | 1,445 | 1,428 | 1,428 | ±0 | ±0% | 3,200 |
| 2014/11/05 | 1,416 | 1,436 | 1,410 | 1,428 | +12 | +0.8% | 12,000 |
| 2014/11/04 | 1,430 | 1,432 | 1,408 | 1,416 | +9 | +0.6% | 18,000 |
| 2014/10/31 | 1,420 | 1,425 | 1,351 | 1,407 | -13 | -0.9% | 27,600 |
| 2014/10/30 | 1,410 | 1,420 | 1,402 | 1,420 | +11 | +0.8% | 6,200 |
| 2014/10/29 | 1,415 | 1,415 | 1,400 | 1,409 | -6 | -0.4% | 4,700 |
| 2014/10/28 | 1,403 | 1,415 | 1,396 | 1,415 | +19 | +1.4% | 5,600 |
| 2014/10/27 | 1,408 | 1,408 | 1,396 | 1,396 | -11 | -0.8% | 6,900 |
| 2014/10/24 | 1,418 | 1,426 | 1,400 | 1,407 | +5 | +0.4% | 4,500 |
| 2014/10/23 | 1,400 | 1,402 | 1,397 | 1,402 | +2 | +0.1% | 3,400 |
| 2014/10/22 | 1,401 | 1,401 | 1,391 | 1,400 | +9 | +0.6% | 3,200 |
| 2014/10/21 | 1,410 | 1,410 | 1,391 | 1,391 | -7 | -0.5% | 600 |
| 2014/10/20 | 1,366 | 1,398 | 1,366 | 1,398 | +38 | +2.8% | 4,600 |
2601～
2650
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 | 556,000円 | +10.7% | -1.3% | 1.80% | 24.63倍 | 1.84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 | 65,700円 | +8.1% | +17.0% | 3.42% | 32.74倍 | 3.87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 | 471,000円 | +10.8% | +15.0% | 0.11% | 263.13倍 | 5.05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 | 200,500円 | +6.5% | +5.6% | 0.90% | 18.94倍 | 3.60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 | 52,000円 | +30.7% | - | 0.00% | - | 7.98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
