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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 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 |
| 2013/08/26 | 1,215 | 1,215 | 1,204 | 1,212 | +4 | +0.3% | 4,900 |
| 2013/08/23 | 1,207 | 1,210 | 1,200 | 1,208 | +3 | +0.2% | 5,300 |
| 2013/08/22 | 1,205 | 1,210 | 1,203 | 1,205 | -3 | -0.2% | 3,600 |
| 2013/08/21 | 1,207 | 1,211 | 1,206 | 1,208 | ±0 | ±0% | 2,100 |
| 2013/08/20 | 1,213 | 1,213 | 1,200 | 1,208 | -5 | -0.4% | 4,400 |
| 2013/08/19 | 1,217 | 1,217 | 1,205 | 1,213 | ±0 | ±0% | 1,400 |
| 2013/08/16 | 1,213 | 1,213 | 1,213 | 1,213 | +3 | +0.2% | 300 |
| 2013/08/15 | 1,214 | 1,222 | 1,210 | 1,210 | -5 | -0.4% | 1,700 |
| 2013/08/14 | 1,215 | 1,215 | 1,215 | 1,215 | +6 | +0.5% | 400 |
| 2013/08/13 | 1,210 | 1,215 | 1,208 | 1,209 | ±0 | ±0% | 1,200 |
| 2013/08/12 | 1,209 | 1,214 | 1,209 | 1,209 | -16 | -1.3% | 1,700 |
| 2013/08/09 | 1,238 | 1,254 | 1,206 | 1,225 | -5 | -0.4% | 15,100 |
| 2013/08/08 | 1,210 | 1,235 | 1,210 | 1,230 | +19 | +1.6% | 8,300 |
| 2013/08/07 | 1,211 | 1,220 | 1,211 | 1,211 | +1 | +0.1% | 2,300 |
| 2013/08/06 | 1,218 | 1,229 | 1,210 | 1,210 | +3 | +0.2% | 1,900 |
| 2013/08/05 | 1,223 | 1,231 | 1,198 | 1,207 | -3 | -0.2% | 5,200 |
| 2013/08/02 | 1,201 | 1,210 | 1,200 | 1,210 | +5 | +0.4% | 9,200 |
| 2013/08/01 | 1,207 | 1,207 | 1,202 | 1,205 | +3 | +0.2% | 900 |
| 2013/07/31 | 1,202 | 1,207 | 1,202 | 1,202 | +2 | +0.2% | 1,400 |
| 2013/07/30 | 1,201 | 1,250 | 1,200 | 1,200 | -10 | -0.8% | 14,000 |
| 2013/07/29 | 1,207 | 1,210 | 1,206 | 1,210 | +2 | +0.2% | 2,600 |
| 2013/07/26 | 1,225 | 1,225 | 1,208 | 1,208 | -18 | -1.5% | 4,900 |
| 2013/07/25 | 1,233 | 1,233 | 1,226 | 1,226 | -6 | -0.5% | 3,400 |
| 2013/07/24 | 1,234 | 1,234 | 1,230 | 1,232 | +2 | +0.2% | 1,400 |
| 2013/07/23 | 1,233 | 1,233 | 1,224 | 1,230 | ±0 | ±0% | 1,500 |
| 2013/07/22 | 1,228 | 1,233 | 1,227 | 1,230 | -9 | -0.7% | 2,000 |
| 2013/07/19 | 1,229 | 1,242 | 1,222 | 1,239 | +4 | +0.3% | 7,500 |
| 2013/07/18 | 1,236 | 1,239 | 1,217 | 1,235 | -4 | -0.3% | 1,300 |
| 2013/07/17 | 1,240 | 1,240 | 1,214 | 1,239 | -1 | -0.1% | 4,400 |
| 2013/07/16 | 1,230 | 1,245 | 1,211 | 1,240 | +10 | +0.8% | 4,600 |
| 2013/07/12 | 1,200 | 1,234 | 1,197 | 1,230 | +23 | +1.9% | 9,500 |
| 2013/07/11 | 1,203 | 1,207 | 1,198 | 1,207 | -8 | -0.7% | 5,900 |
| 2013/07/10 | 1,227 | 1,227 | 1,206 | 1,215 | -4 | -0.3% | 5,800 |
| 2013/07/09 | 1,233 | 1,233 | 1,219 | 1,219 | -1 | -0.1% | 3,900 |
| 2013/07/08 | 1,200 | 1,340 | 1,197 | 1,220 | +23 | +1.9% | 20,500 |
| 2013/07/05 | 1,198 | 1,200 | 1,196 | 1,197 | -3 | -0.3% | 3,300 |
| 2013/07/04 | 1,203 | 1,209 | 1,196 | 1,200 | -1 | -0.1% | 2,500 |
| 2013/07/03 | 1,190 | 1,204 | 1,190 | 1,201 | +7 | +0.6% | 4,800 |
| 2013/07/02 | 1,207 | 1,207 | 1,191 | 1,194 | -6 | -0.5% | 4,300 |
| 2013/07/01 | 1,215 | 1,215 | 1,197 | 1,200 | -8 | -0.7% | 3,900 |
2851～
2900
件表示中 / 5540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 | 403,000円 | +4.5% | -2.9% | 2.48% | 18.26倍 | 1.47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 |
| ＷＤＢ | 207,600円 | +5.1% | -13.4% | 2.91% | 13.73倍 | 1.33倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| チャームケア | 124,300円 | +4.9% | -13.8% | 2.74% | 8.52倍 | 2.14倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ソラスト | 42,700円 | +1.5% | -13.8% | 5.15% | 11.59倍 | 1.74倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ユカリア | 106,400円 | +19.6% | -4.4% | 0.00% | 14.43倍 | 2.10倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
