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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/23 | 1,242 | 1,242 | 1,242 | 1,242 | -6 | -0.5% | 200 |
| 2014/04/22 | 1,248 | 1,248 | 1,240 | 1,248 | ±0 | ±0% | 4,300 |
| 2014/04/21 | 1,248 | 1,251 | 1,240 | 1,248 | -1 | -0.1% | 6,800 |
| 2014/04/18 | 1,247 | 1,249 | 1,247 | 1,249 | +8 | +0.6% | 800 |
| 2014/04/17 | 1,239 | 1,242 | 1,239 | 1,241 | +3 | +0.2% | 600 |
| 2014/04/16 | 1,238 | 1,240 | 1,230 | 1,238 | -4 | -0.3% | 4,900 |
| 2014/04/15 | 1,241 | 1,242 | 1,230 | 1,242 | +11 | +0.9% | 3,100 |
| 2014/04/14 | 1,232 | 1,239 | 1,231 | 1,231 | -16 | -1.3% | 2,400 |
| 2014/04/11 | 1,250 | 1,250 | 1,245 | 1,247 | -6 | -0.5% | 1,300 |
| 2014/04/10 | 1,256 | 1,256 | 1,244 | 1,253 | +21 | +1.7% | 1,000 |
| 2014/04/09 | 1,258 | 1,258 | 1,232 | 1,232 | -27 | -2.1% | 4,000 |
| 2014/04/08 | 1,269 | 1,270 | 1,256 | 1,259 | -9 | -0.7% | 2,100 |
| 2014/04/07 | 1,252 | 1,276 | 1,252 | 1,268 | +1 | +0.1% | 2,300 |
| 2014/04/04 | 1,255 | 1,273 | 1,255 | 1,267 | -1 | -0.1% | 2,500 |
| 2014/04/03 | 1,272 | 1,272 | 1,245 | 1,268 | -4 | -0.3% | 1,800 |
| 2014/04/02 | 1,273 | 1,273 | 1,271 | 1,272 | -1 | -0.1% | 800 |
| 2014/04/01 | 1,273 | 1,273 | 1,273 | 1,273 | -1 | -0.1% | 1,000 |
| 2014/03/31 | 1,250 | 1,274 | 1,245 | 1,274 | +29 | +2.3% | 3,700 |
| 2014/03/28 | 1,234 | 1,245 | 1,234 | 1,245 | +11 | +0.9% | 2,800 |
| 2014/03/27 | 1,218 | 1,234 | 1,218 | 1,234 | +9 | +0.7% | 7,600 |
| 2014/03/26 | 1,230 | 1,230 | 1,225 | 1,225 | +7 | +0.6% | 5,500 |
| 2014/03/25 | 1,217 | 1,221 | 1,217 | 1,218 | +6 | +0.5% | 3,000 |
| 2014/03/24 | 1,200 | 1,224 | 1,200 | 1,212 | -13 | -1.1% | 9,700 |
| 2014/03/20 | 1,256 | 1,256 | 1,225 | 1,225 | -32 | -2.5% | 3,900 |
| 2014/03/19 | 1,258 | 1,258 | 1,241 | 1,257 | ±0 | ±0% | 1,200 |
| 2014/03/18 | 1,257 | 1,257 | 1,250 | 1,257 | +10 | +0.8% | 3,100 |
| 2014/03/17 | 1,242 | 1,247 | 1,234 | 1,247 | -1 | -0.1% | 1,400 |
| 2014/03/14 | 1,258 | 1,258 | 1,248 | 1,248 | -11 | -0.9% | 4,100 |
| 2014/03/13 | 1,257 | 1,260 | 1,253 | 1,259 | -7 | -0.6% | 2,600 |
| 2014/03/12 | 1,276 | 1,276 | 1,261 | 1,266 | -8 | -0.6% | 2,700 |
2751～
2800
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
