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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,270 | 1,274 | 1,268 | 1,274 | +7 | +0.6% | 2,600 |
| 2014/03/10 | 1,264 | 1,272 | 1,260 | 1,267 | +3 | +0.2% | 4,700 |
| 2014/03/07 | 1,270 | 1,277 | 1,260 | 1,264 | -4 | -0.3% | 6,900 |
| 2014/03/06 | 1,270 | 1,271 | 1,261 | 1,268 | -2 | -0.2% | 5,300 |
| 2014/03/05 | 1,267 | 1,279 | 1,267 | 1,270 | -13 | -1% | 5,900 |
| 2014/03/04 | 1,266 | 1,284 | 1,261 | 1,283 | -7 | -0.5% | 2,300 |
| 2014/03/03 | 1,285 | 1,290 | 1,271 | 1,290 | ±0 | ±0% | 1,200 |
| 2014/02/28 | 1,290 | 1,291 | 1,284 | 1,290 | ±0 | ±0% | 900 |
| 2014/02/27 | 1,290 | 1,290 | 1,290 | 1,290 | -7 | -0.5% | 100 |
| 2014/02/26 | 1,284 | 1,297 | 1,284 | 1,297 | +8 | +0.6% | 3,100 |
| 2014/02/25 | 1,293 | 1,295 | 1,284 | 1,289 | +4 | +0.3% | 7,500 |
| 2014/02/24 | 1,290 | 1,290 | 1,280 | 1,285 | -4 | -0.3% | 5,000 |
| 2014/02/21 | 1,270 | 1,289 | 1,270 | 1,289 | +22 | +1.7% | 800 |
| 2014/02/20 | 1,286 | 1,299 | 1,250 | 1,267 | -27 | -2.1% | 12,500 |
| 2014/02/19 | 1,298 | 1,298 | 1,290 | 1,294 | -3 | -0.2% | 1,700 |
| 2014/02/18 | 1,292 | 1,299 | 1,285 | 1,297 | +8 | +0.6% | 6,100 |
| 2014/02/17 | 1,290 | 1,297 | 1,285 | 1,289 | -1 | -0.1% | 4,200 |
| 2014/02/14 | 1,300 | 1,300 | 1,288 | 1,290 | -13 | -1% | 4,600 |
| 2014/02/13 | 1,312 | 1,312 | 1,303 | 1,303 | -1 | -0.1% | 900 |
| 2014/02/12 | 1,314 | 1,319 | 1,300 | 1,304 | +2 | +0.2% | 6,500 |
| 2014/02/10 | 1,314 | 1,320 | 1,301 | 1,302 | +2 | +0.2% | 11,600 |
| 2014/02/07 | 1,287 | 1,301 | 1,280 | 1,300 | +13 | +1% | 17,100 |
| 2014/02/06 | 1,280 | 1,287 | 1,280 | 1,287 | +7 | +0.5% | 800 |
| 2014/02/05 | 1,283 | 1,287 | 1,280 | 1,280 | -12 | -0.9% | 2,200 |
| 2014/02/04 | 1,281 | 1,292 | 1,262 | 1,292 | -16 | -1.2% | 12,700 |
| 2014/02/03 | 1,300 | 1,340 | 1,293 | 1,308 | -5 | -0.4% | 10,200 |
| 2014/01/31 | 1,313 | 1,338 | 1,313 | 1,313 | -17 | -1.3% | 1,200 |
| 2014/01/30 | 1,314 | 1,333 | 1,314 | 1,330 | -11 | -0.8% | 3,400 |
| 2014/01/29 | 1,310 | 1,350 | 1,310 | 1,341 | +31 | +2.4% | 17,300 |
| 2014/01/28 | 1,286 | 1,310 | 1,286 | 1,310 | +11 | +0.8% | 2,800 |
| 2014/01/27 | 1,254 | 1,299 | 1,254 | 1,299 | -15 | -1.1% | 12,100 |
| 2014/01/24 | 1,310 | 1,314 | 1,300 | 1,314 | +4 | +0.3% | 7,000 |
| 2014/01/23 | 1,310 | 1,316 | 1,305 | 1,310 | +3 | +0.2% | 3,100 |
| 2014/01/22 | 1,322 | 1,322 | 1,307 | 1,307 | -13 | -1% | 1,200 |
| 2014/01/21 | 1,311 | 1,320 | 1,310 | 1,320 | +5 | +0.4% | 3,200 |
| 2014/01/20 | 1,311 | 1,315 | 1,310 | 1,315 | ±0 | ±0% | 2,600 |
| 2014/01/17 | 1,330 | 1,332 | 1,311 | 1,315 | -10 | -0.8% | 2,900 |
| 2014/01/16 | 1,311 | 1,325 | 1,306 | 1,325 | +14 | +1.1% | 5,600 |
| 2014/01/15 | 1,303 | 1,324 | 1,300 | 1,311 | +28 | +2.2% | 9,200 |
| 2014/01/14 | 1,290 | 1,300 | 1,278 | 1,283 | -19 | -1.5% | 3,100 |
| 2014/01/10 | 1,300 | 1,309 | 1,294 | 1,302 | -8 | -0.6% | 2,600 |
| 2014/01/09 | 1,319 | 1,319 | 1,305 | 1,310 | -5 | -0.4% | 2,700 |
| 2014/01/08 | 1,295 | 1,315 | 1,295 | 1,315 | +20 | +1.5% | 8,200 |
| 2014/01/07 | 1,299 | 1,299 | 1,285 | 1,295 | +5 | +0.4% | 2,000 |
| 2014/01/06 | 1,287 | 1,292 | 1,282 | 1,290 | +8 | +0.6% | 4,800 |
| 2013/12/30 | 1,280 | 1,289 | 1,280 | 1,282 | +2 | +0.2% | 5,400 |
| 2013/12/27 | 1,289 | 1,289 | 1,275 | 1,280 | -2 | -0.2% | 7,200 |
| 2013/12/26 | 1,282 | 1,290 | 1,271 | 1,282 | -11 | -0.9% | 8,700 |
| 2013/12/25 | 1,296 | 1,297 | 1,285 | 1,293 | +5 | +0.4% | 31,100 |
| 2013/12/24 | 1,290 | 1,310 | 1,287 | 1,288 | +7 | +0.5% | 27,700 |
2801～
2850
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
