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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,365 | 1,370 | 1,360 | 1,360 | -2 | -0.1% | 2,200 |
| 2014/10/16 | 1,387 | 1,401 | 1,361 | 1,362 | -32 | -2.3% | 7,100 |
| 2014/10/15 | 1,376 | 1,402 | 1,376 | 1,394 | +10 | +0.7% | 5,300 |
| 2014/10/14 | 1,379 | 1,402 | 1,377 | 1,384 | -13 | -0.9% | 7,100 |
| 2014/10/10 | 1,393 | 1,407 | 1,393 | 1,397 | -23 | -1.6% | 8,800 |
| 2014/10/09 | 1,420 | 1,426 | 1,419 | 1,420 | +2 | +0.1% | 5,200 |
| 2014/10/08 | 1,409 | 1,421 | 1,405 | 1,418 | -20 | -1.4% | 3,800 |
| 2014/10/07 | 1,446 | 1,450 | 1,438 | 1,438 | -5 | -0.3% | 4,500 |
| 2014/10/06 | 1,428 | 1,446 | 1,423 | 1,443 | +33 | +2.3% | 6,600 |
| 2014/10/03 | 1,402 | 1,421 | 1,400 | 1,410 | +7 | +0.5% | 9,400 |
| 2014/10/02 | 1,420 | 1,440 | 1,400 | 1,403 | -47 | -3.2% | 15,100 |
| 2014/10/01 | 1,450 | 1,451 | 1,410 | 1,450 | -1 | -0.1% | 10,100 |
| 2014/09/30 | 1,450 | 1,459 | 1,447 | 1,451 | -6 | -0.4% | 5,500 |
| 2014/09/29 | 1,450 | 1,459 | 1,449 | 1,457 | +8 | +0.6% | 6,300 |
| 2014/09/26 | 1,435 | 1,457 | 1,430 | 1,449 | ±0 | ±0% | 15,600 |
| 2014/09/25 | 1,443 | 1,449 | 1,432 | 1,449 | +18 | +1.3% | 10,400 |
| 2014/09/24 | 1,431 | 1,435 | 1,428 | 1,431 | -13 | -0.9% | 7,000 |
| 2014/09/22 | 1,436 | 1,446 | 1,432 | 1,444 | ±0 | ±0% | 6,900 |
| 2014/09/19 | 1,435 | 1,446 | 1,435 | 1,444 | +7 | +0.5% | 9,900 |
| 2014/09/18 | 1,441 | 1,445 | 1,434 | 1,437 | -12 | -0.8% | 6,200 |
| 2014/09/17 | 1,450 | 1,455 | 1,449 | 1,449 | ±0 | ±0% | 7,200 |
| 2014/09/16 | 1,438 | 1,457 | 1,438 | 1,449 | -5 | -0.3% | 9,900 |
| 2014/09/12 | 1,449 | 1,461 | 1,440 | 1,454 | +4 | +0.3% | 16,700 |
| 2014/09/11 | 1,458 | 1,460 | 1,440 | 1,450 | -1 | -0.1% | 9,600 |
| 2014/09/10 | 1,430 | 1,461 | 1,415 | 1,451 | +14 | +1% | 34,300 |
| 2014/09/09 | 1,410 | 1,443 | 1,410 | 1,437 | +27 | +1.9% | 19,600 |
| 2014/09/08 | 1,400 | 1,412 | 1,400 | 1,410 | +4 | +0.3% | 10,000 |
| 2014/09/05 | 1,400 | 1,413 | 1,400 | 1,406 | +5 | +0.4% | 12,100 |
| 2014/09/04 | 1,400 | 1,411 | 1,380 | 1,401 | -14 | -1% | 21,900 |
| 2014/09/03 | 1,432 | 1,433 | 1,400 | 1,415 | -27 | -1.9% | 18,400 |
| 2014/09/02 | 1,434 | 1,445 | 1,431 | 1,442 | ±0 | ±0% | 14,000 |
| 2014/09/01 | 1,395 | 1,448 | 1,383 | 1,442 | +45 | +3.2% | 30,000 |
| 2014/08/29 | 1,400 | 1,411 | 1,393 | 1,397 | ±0 | ±0% | 15,600 |
| 2014/08/28 | 1,415 | 1,415 | 1,390 | 1,397 | -8 | -0.6% | 22,300 |
| 2014/08/27 | 1,410 | 1,465 | 1,376 | 1,405 | +15 | +1.1% | 101,800 |
| 2014/08/26 | 1,361 | 1,402 | 1,361 | 1,390 | +30 | +2.2% | 83,200 |
| 2014/08/25 | 1,355 | 1,360 | 1,340 | 1,360 | +13 | +1% | 27,500 |
| 2014/08/22 | 1,349 | 1,350 | 1,330 | 1,347 | +2 | +0.1% | 11,400 |
| 2014/08/21 | 1,325 | 1,349 | 1,314 | 1,345 | +23 | +1.7% | 21,700 |
| 2014/08/20 | 1,320 | 1,323 | 1,319 | 1,322 | +4 | +0.3% | 1,700 |
| 2014/08/19 | 1,316 | 1,325 | 1,316 | 1,318 | ±0 | ±0% | 2,100 |
| 2014/08/18 | 1,328 | 1,329 | 1,316 | 1,318 | -10 | -0.8% | 6,500 |
| 2014/08/15 | 1,326 | 1,339 | 1,320 | 1,328 | ±0 | ±0% | 4,800 |
| 2014/08/14 | 1,325 | 1,329 | 1,325 | 1,328 | +6 | +0.5% | 2,700 |
| 2014/08/13 | 1,333 | 1,340 | 1,322 | 1,322 | -22 | -1.6% | 4,300 |
| 2014/08/12 | 1,340 | 1,345 | 1,322 | 1,344 | -5 | -0.4% | 3,800 |
| 2014/08/11 | 1,330 | 1,349 | 1,330 | 1,349 | +18 | +1.4% | 10,500 |
| 2014/08/08 | 1,328 | 1,355 | 1,325 | 1,331 | -27 | -2% | 15,600 |
| 2014/08/07 | 1,300 | 1,370 | 1,300 | 1,358 | +58 | +4.5% | 126,000 |
| 2014/08/06 | 1,317 | 1,317 | 1,293 | 1,300 | -14 | -1.1% | 11,400 |
2651～
2700
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
