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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,308 | 1,310 | 1,244 | 1,281 | -33 | -2.5% | 32,300 |
| 2013/12/19 | 1,306 | 1,325 | 1,305 | 1,314 | +7 | +0.5% | 24,100 |
| 2013/12/18 | 1,310 | 1,319 | 1,302 | 1,307 | -4 | -0.3% | 11,100 |
| 2013/12/17 | 1,301 | 1,319 | 1,291 | 1,311 | ±0 | ±0% | 11,300 |
| 2013/12/16 | 1,313 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 7,000 |
| 2013/12/13 | 1,318 | 1,322 | 1,318 | 1,320 | +1 | +0.1% | 11,900 |
| 2013/12/12 | 1,321 | 1,322 | 1,317 | 1,319 | -2 | -0.2% | 5,200 |
| 2013/12/11 | 1,326 | 1,340 | 1,321 | 1,321 | -6 | -0.5% | 23,700 |
| 2013/12/10 | 1,317 | 1,329 | 1,317 | 1,327 | +5 | +0.4% | 8,900 |
| 2013/12/09 | 1,321 | 1,339 | 1,321 | 1,322 | -3 | -0.2% | 6,800 |
| 2013/12/06 | 1,319 | 1,325 | 1,315 | 1,325 | +5 | +0.4% | 5,800 |
| 2013/12/05 | 1,318 | 1,335 | 1,318 | 1,320 | +7 | +0.5% | 21,500 |
| 2013/12/04 | 1,318 | 1,318 | 1,310 | 1,313 | -10 | -0.8% | 2,100 |
| 2013/12/03 | 1,325 | 1,325 | 1,310 | 1,323 | -2 | -0.2% | 13,200 |
| 2013/12/02 | 1,321 | 1,325 | 1,320 | 1,325 | +5 | +0.4% | 11,200 |
| 2013/11/29 | 1,322 | 1,325 | 1,320 | 1,320 | -2 | -0.2% | 13,900 |
| 2013/11/28 | 1,319 | 1,324 | 1,318 | 1,322 | +2 | +0.2% | 17,600 |
| 2013/11/27 | 1,293 | 1,332 | 1,292 | 1,320 | +15 | +1.1% | 57,000 |
| 2013/11/26 | 1,294 | 1,305 | 1,287 | 1,305 | +11 | +0.9% | 20,800 |
| 2013/11/25 | 1,282 | 1,294 | 1,279 | 1,294 | +24 | +1.9% | 26,500 |
| 2013/11/22 | 1,260 | 1,275 | 1,260 | 1,270 | +17 | +1.4% | 10,400 |
| 2013/11/21 | 1,250 | 1,253 | 1,245 | 1,253 | +3 | +0.2% | 19,500 |
| 2013/11/20 | 1,240 | 1,298 | 1,240 | 1,250 | +15 | +1.2% | 39,800 |
| 2013/11/19 | 1,236 | 1,236 | 1,230 | 1,235 | -1 | -0.1% | 5,500 |
| 2013/11/18 | 1,235 | 1,242 | 1,230 | 1,236 | +6 | +0.5% | 6,000 |
| 2013/11/15 | 1,230 | 1,233 | 1,230 | 1,230 | -2 | -0.2% | 2,700 |
| 2013/11/14 | 1,234 | 1,236 | 1,231 | 1,232 | -4 | -0.3% | 2,300 |
| 2013/11/13 | 1,237 | 1,242 | 1,235 | 1,236 | +4 | +0.3% | 3,500 |
| 2013/11/12 | 1,230 | 1,240 | 1,230 | 1,232 | +3 | +0.2% | 5,300 |
| 2013/11/11 | 1,223 | 1,229 | 1,223 | 1,229 | +5 | +0.4% | 3,000 |
| 2013/11/08 | 1,238 | 1,238 | 1,220 | 1,224 | -1 | -0.1% | 15,600 |
| 2013/11/07 | 1,230 | 1,240 | 1,225 | 1,225 | -5 | -0.4% | 7,600 |
| 2013/11/06 | 1,230 | 1,230 | 1,228 | 1,230 | -1 | -0.1% | 6,100 |
| 2013/11/05 | 1,234 | 1,235 | 1,230 | 1,231 | ±0 | ±0% | 7,400 |
| 2013/11/01 | 1,230 | 1,240 | 1,230 | 1,231 | -9 | -0.7% | 3,600 |
| 2013/10/31 | 1,242 | 1,243 | 1,230 | 1,240 | -10 | -0.8% | 5,200 |
| 2013/10/30 | 1,230 | 1,259 | 1,230 | 1,250 | +20 | +1.6% | 9,900 |
| 2013/10/29 | 1,232 | 1,330 | 1,228 | 1,230 | -5 | -0.4% | 55,900 |
| 2013/10/28 | 1,230 | 1,235 | 1,229 | 1,235 | +3 | +0.2% | 9,400 |
| 2013/10/25 | 1,234 | 1,234 | 1,230 | 1,232 | ±0 | ±0% | 9,100 |
| 2013/10/24 | 1,230 | 1,232 | 1,226 | 1,232 | +2 | +0.2% | 5,700 |
| 2013/10/23 | 1,231 | 1,232 | 1,225 | 1,230 | ±0 | ±0% | 3,000 |
| 2013/10/22 | 1,230 | 1,233 | 1,230 | 1,230 | -1 | -0.1% | 6,800 |
| 2013/10/21 | 1,230 | 1,231 | 1,227 | 1,231 | +1 | +0.1% | 6,000 |
| 2013/10/18 | 1,225 | 1,232 | 1,224 | 1,230 | +1 | +0.1% | 4,500 |
| 2013/10/17 | 1,224 | 1,232 | 1,224 | 1,229 | +6 | +0.5% | 3,700 |
| 2013/10/16 | 1,229 | 1,230 | 1,223 | 1,223 | ±0 | ±0% | 3,100 |
| 2013/10/15 | 1,230 | 1,231 | 1,223 | 1,223 | +3 | +0.2% | 6,800 |
| 2013/10/11 | 1,220 | 1,232 | 1,190 | 1,220 | -6 | -0.5% | 14,600 |
| 2013/10/10 | 1,220 | 1,230 | 1,215 | 1,226 | +6 | +0.5% | 5,100 |
2851～
2900
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
