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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 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 |
2701～
2750
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
