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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 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 |
| 2014/08/05 | 1,328 | 1,328 | 1,309 | 1,314 | -8 | -0.6% | 8,700 |
| 2014/08/04 | 1,325 | 1,332 | 1,300 | 1,322 | +22 | +1.7% | 33,900 |
| 2014/08/01 | 1,299 | 1,300 | 1,287 | 1,300 | ±0 | ±0% | 5,800 |
| 2014/07/31 | 1,292 | 1,302 | 1,292 | 1,300 | ±0 | ±0% | 13,800 |
| 2014/07/30 | 1,295 | 1,300 | 1,292 | 1,300 | +4 | +0.3% | 3,600 |
| 2014/07/29 | 1,299 | 1,300 | 1,296 | 1,296 | -4 | -0.3% | 2,000 |
| 2014/07/28 | 1,300 | 1,302 | 1,297 | 1,300 | -1 | -0.1% | 6,100 |
| 2014/07/25 | 1,310 | 1,316 | 1,296 | 1,301 | -1 | -0.1% | 4,800 |
| 2014/07/24 | 1,290 | 1,305 | 1,290 | 1,302 | +13 | +1% | 12,800 |
| 2014/07/23 | 1,291 | 1,295 | 1,284 | 1,289 | +7 | +0.5% | 5,800 |
| 2014/07/22 | 1,284 | 1,284 | 1,282 | 1,282 | +1 | +0.1% | 1,800 |
| 2014/07/18 | 1,285 | 1,285 | 1,277 | 1,281 | -5 | -0.4% | 1,800 |
| 2014/07/17 | 1,284 | 1,286 | 1,283 | 1,286 | +2 | +0.2% | 1,800 |
| 2014/07/16 | 1,280 | 1,284 | 1,278 | 1,284 | +4 | +0.3% | 3,100 |
| 2014/07/15 | 1,276 | 1,281 | 1,276 | 1,280 | ±0 | ±0% | 3,000 |
| 2014/07/14 | 1,280 | 1,281 | 1,277 | 1,280 | +1 | +0.1% | 1,100 |
| 2014/07/11 | 1,275 | 1,279 | 1,272 | 1,279 | +2 | +0.2% | 4,800 |
| 2014/07/10 | 1,282 | 1,282 | 1,277 | 1,277 | -5 | -0.4% | 900 |
| 2014/07/09 | 1,281 | 1,291 | 1,276 | 1,282 | ±0 | ±0% | 2,500 |
| 2014/07/08 | 1,278 | 1,284 | 1,278 | 1,282 | +2 | +0.2% | 2,400 |
| 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 |
2651～
2700
件表示中 / 5580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 | 564,000円 | +10.7% | -1.3% | 1.77% | 24.96倍 | 2.05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 |
| アルプス技 | 276,400円 | +5.7% | +3.5% | 3.40% | 14.66倍 | 2.90倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ファンタジー | 289,400円 | +5.7% | +65.7% | 0.52% | 22.90倍 | 8.70倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ミダックＨＤ | 202,900円 | +6.5% | +5.6% | 0.89% | 19.15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 |
| ＳＢＩＧアセット | 62,700円 | +8.1% | +17.0% | 3.59% | 31.24倍 | 3.69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 |
市場注目の銘柄
チャート関連のコラム
