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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,283 | 1,285 | 1,278 | 1,280 | ±0 | ±0% | 2,100 |
| 2014/07/04 | 1,285 | 1,298 | 1,280 | 1,280 | -5 | -0.4% | 3,100 |
| 2014/07/03 | 1,297 | 1,300 | 1,282 | 1,285 | +2 | +0.2% | 3,500 |
| 2014/07/02 | 1,279 | 1,285 | 1,279 | 1,283 | +2 | +0.2% | 2,200 |
| 2014/07/01 | 1,277 | 1,285 | 1,277 | 1,281 | +4 | +0.3% | 3,200 |
| 2014/06/30 | 1,287 | 1,287 | 1,277 | 1,277 | -2 | -0.2% | 2,300 |
| 2014/06/27 | 1,280 | 1,284 | 1,277 | 1,279 | -1 | -0.1% | 3,800 |
| 2014/06/26 | 1,271 | 1,281 | 1,271 | 1,280 | -19 | -1.5% | 5,400 |
| 2014/06/25 | 1,300 | 1,300 | 1,295 | 1,299 | ±0 | ±0% | 15,900 |
| 2014/06/24 | 1,296 | 1,300 | 1,293 | 1,299 | +3 | +0.2% | 3,600 |
| 2014/06/23 | 1,305 | 1,305 | 1,295 | 1,296 | -2 | -0.2% | 6,100 |
| 2014/06/20 | 1,297 | 1,300 | 1,295 | 1,298 | -2 | -0.2% | 2,400 |
| 2014/06/19 | 1,293 | 1,300 | 1,291 | 1,300 | +2 | +0.2% | 5,900 |
| 2014/06/18 | 1,293 | 1,298 | 1,288 | 1,298 | +5 | +0.4% | 5,500 |
| 2014/06/17 | 1,300 | 1,303 | 1,280 | 1,293 | -4 | -0.3% | 8,600 |
| 2014/06/16 | 1,309 | 1,309 | 1,297 | 1,297 | -1 | -0.1% | 1,800 |
| 2014/06/13 | 1,307 | 1,307 | 1,288 | 1,298 | -12 | -0.9% | 7,000 |
| 2014/06/12 | 1,295 | 1,310 | 1,292 | 1,310 | +6 | +0.5% | 13,900 |
| 2014/06/11 | 1,278 | 1,329 | 1,275 | 1,304 | +29 | +2.3% | 24,700 |
| 2014/06/10 | 1,274 | 1,276 | 1,271 | 1,275 | +10 | +0.8% | 5,600 |
| 2014/06/09 | 1,273 | 1,275 | 1,265 | 1,265 | +2 | +0.2% | 10,400 |
| 2014/06/06 | 1,263 | 1,268 | 1,260 | 1,263 | -1 | -0.1% | 6,400 |
| 2014/06/05 | 1,265 | 1,267 | 1,264 | 1,264 | -1 | -0.1% | 4,300 |
| 2014/06/04 | 1,260 | 1,275 | 1,260 | 1,265 | +5 | +0.4% | 3,100 |
| 2014/06/03 | 1,267 | 1,267 | 1,250 | 1,260 | +1 | +0.1% | 8,700 |
| 2014/06/02 | 1,257 | 1,265 | 1,257 | 1,259 | -1 | -0.1% | 2,100 |
| 2014/05/30 | 1,263 | 1,266 | 1,260 | 1,260 | -5 | -0.4% | 3,600 |
| 2014/05/29 | 1,272 | 1,272 | 1,260 | 1,265 | -7 | -0.6% | 1,000 |
| 2014/05/28 | 1,253 | 1,275 | 1,253 | 1,272 | +17 | +1.4% | 4,300 |
| 2014/05/27 | 1,260 | 1,260 | 1,250 | 1,255 | -2 | -0.2% | 2,700 |
| 2014/05/26 | 1,257 | 1,259 | 1,249 | 1,257 | +10 | +0.8% | 3,400 |
| 2014/05/23 | 1,251 | 1,251 | 1,237 | 1,247 | +10 | +0.8% | 7,800 |
| 2014/05/22 | 1,235 | 1,246 | 1,235 | 1,237 | -6 | -0.5% | 4,100 |
| 2014/05/21 | 1,241 | 1,246 | 1,235 | 1,243 | -7 | -0.6% | 5,300 |
| 2014/05/20 | 1,279 | 1,279 | 1,250 | 1,250 | -8 | -0.6% | 7,000 |
| 2014/05/19 | 1,276 | 1,280 | 1,253 | 1,258 | -18 | -1.4% | 3,500 |
| 2014/05/16 | 1,280 | 1,281 | 1,271 | 1,276 | +1 | +0.1% | 5,000 |
| 2014/05/15 | 1,262 | 1,275 | 1,262 | 1,275 | -6 | -0.5% | 3,500 |
| 2014/05/14 | 1,243 | 1,321 | 1,231 | 1,281 | +54 | +4.4% | 46,100 |
| 2014/05/13 | 1,235 | 1,245 | 1,226 | 1,227 | -8 | -0.6% | 7,900 |
| 2014/05/12 | 1,235 | 1,235 | 1,230 | 1,235 | -2 | -0.2% | 2,900 |
| 2014/05/09 | 1,229 | 1,239 | 1,225 | 1,237 | +12 | +1% | 3,300 |
| 2014/05/08 | 1,230 | 1,239 | 1,225 | 1,225 | -5 | -0.4% | 7,900 |
| 2014/05/07 | 1,241 | 1,242 | 1,230 | 1,230 | -12 | -1% | 5,100 |
| 2014/05/02 | 1,244 | 1,244 | 1,234 | 1,242 | +2 | +0.2% | 800 |
| 2014/05/01 | 1,222 | 1,245 | 1,222 | 1,240 | ±0 | ±0% | 3,100 |
| 2014/04/30 | 1,242 | 1,280 | 1,215 | 1,240 | -2 | -0.2% | 25,600 |
| 2014/04/28 | 1,242 | 1,242 | 1,240 | 1,242 | -1 | -0.1% | 1,300 |
| 2014/04/25 | 1,247 | 1,248 | 1,240 | 1,243 | ±0 | ±0% | 5,700 |
| 2014/04/24 | 1,245 | 1,245 | 1,238 | 1,243 | +1 | +0.1% | 3,000 |
2651～
2700
件表示中 / 5540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 | 403,000円 | +4.5% | -2.9% | 2.48% | 18.26倍 | 1.47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 |
| ＷＤＢ | 207,600円 | +5.1% | -13.4% | 2.91% | 13.73倍 | 1.33倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| チャームケア | 124,300円 | +4.9% | -13.8% | 2.74% | 8.52倍 | 2.14倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ソラスト | 42,700円 | +1.5% | -13.8% | 5.15% | 11.59倍 | 1.74倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ユカリア | 106,400円 | +19.6% | -4.4% | 0.00% | 14.43倍 | 2.10倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
