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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 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 |
| 2013/10/09 | 1,220 | 1,220 | 1,215 | 1,220 | -5 | -0.4% | 1,000 |
| 2013/10/08 | 1,217 | 1,225 | 1,217 | 1,225 | ±0 | ±0% | 3,400 |
| 2013/10/07 | 1,220 | 1,225 | 1,214 | 1,225 | +5 | +0.4% | 10,600 |
| 2013/10/04 | 1,215 | 1,220 | 1,205 | 1,220 | ±0 | ±0% | 4,000 |
| 2013/10/03 | 1,214 | 1,220 | 1,205 | 1,220 | -3 | -0.2% | 4,200 |
| 2013/10/02 | 1,234 | 1,244 | 1,212 | 1,223 | -7 | -0.6% | 9,100 |
| 2013/10/01 | 1,230 | 1,231 | 1,219 | 1,230 | ±0 | ±0% | 4,000 |
| 2013/09/30 | 1,235 | 1,235 | 1,221 | 1,230 | -4 | -0.3% | 5,100 |
| 2013/09/27 | 1,232 | 1,235 | 1,231 | 1,234 | +2 | +0.2% | 1,900 |
| 2013/09/26 | 1,239 | 1,240 | 1,228 | 1,232 | -7 | -0.6% | 6,700 |
| 2013/09/25 | 1,246 | 1,249 | 1,239 | 1,239 | -7 | -0.6% | 4,600 |
| 2013/09/24 | 1,237 | 1,246 | 1,237 | 1,246 | +16 | +1.3% | 6,700 |
| 2013/09/20 | 1,230 | 1,238 | 1,228 | 1,230 | ±0 | ±0% | 5,700 |
| 2013/09/19 | 1,222 | 1,235 | 1,221 | 1,230 | +10 | +0.8% | 6,500 |
| 2013/09/18 | 1,219 | 1,227 | 1,218 | 1,220 | +8 | +0.7% | 34,800 |
| 2013/09/17 | 1,220 | 1,230 | 1,211 | 1,212 | +2 | +0.2% | 13,800 |
| 2013/09/13 | 1,215 | 1,215 | 1,207 | 1,210 | -5 | -0.4% | 2,200 |
| 2013/09/12 | 1,215 | 1,220 | 1,210 | 1,215 | +5 | +0.4% | 7,400 |
| 2013/09/11 | 1,212 | 1,223 | 1,206 | 1,210 | +5 | +0.4% | 12,800 |
| 2013/09/10 | 1,208 | 1,214 | 1,200 | 1,205 | +5 | +0.4% | 24,300 |
| 2013/09/09 | 1,215 | 1,239 | 1,200 | 1,200 | ±0 | ±0% | 19,000 |
| 2013/09/06 | 1,201 | 1,201 | 1,200 | 1,200 | -3 | -0.2% | 1,000 |
| 2013/09/05 | 1,200 | 1,207 | 1,199 | 1,203 | +3 | +0.3% | 2,800 |
| 2013/09/04 | 1,200 | 1,202 | 1,191 | 1,200 | ±0 | ±0% | 2,100 |
| 2013/09/03 | 1,191 | 1,206 | 1,191 | 1,200 | +6 | +0.5% | 1,200 |
| 2013/09/02 | 1,192 | 1,194 | 1,187 | 1,194 | +4 | +0.3% | 2,700 |
| 2013/08/30 | 1,189 | 1,199 | 1,181 | 1,190 | +12 | +1% | 1,000 |
| 2013/08/29 | 1,209 | 1,209 | 1,178 | 1,178 | -17 | -1.4% | 7,100 |
| 2013/08/28 | 1,201 | 1,202 | 1,195 | 1,195 | -10 | -0.8% | 2,400 |
| 2013/08/27 | 1,205 | 1,205 | 1,205 | 1,205 | -7 | -0.6% | 500 |
2851～
2900
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
