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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 3,845 | 3,920 | 3,845 | 3,920 | +30 | +0.8% | 8,600 |
| 2024/07/30 | 3,870 | 3,935 | 3,825 | 3,890 | +40 | +1% | 54,600 |
| 2024/07/29 | 3,840 | 3,930 | 3,840 | 3,850 | +10 | +0.3% | 9,800 |
| 2024/07/26 | 3,790 | 3,860 | 3,780 | 3,840 | +45 | +1.2% | 15,500 |
| 2024/07/25 | 3,865 | 3,910 | 3,795 | 3,795 | -135 | -3.4% | 28,300 |
| 2024/07/24 | 4,075 | 4,120 | 3,915 | 3,930 | -145 | -3.6% | 23,000 |
| 2024/07/23 | 4,045 | 4,085 | 4,025 | 4,075 | +45 | +1.1% | 11,800 |
| 2024/07/22 | 4,130 | 4,130 | 4,010 | 4,030 | -70 | -1.7% | 13,000 |
| 2024/07/19 | 4,100 | 4,160 | 4,060 | 4,100 | -55 | -1.3% | 21,700 |
| 2024/07/18 | 4,210 | 4,250 | 4,085 | 4,155 | -95 | -2.2% | 28,100 |
| 2024/07/17 | 4,445 | 4,475 | 4,180 | 4,250 | -185 | -4.2% | 27,000 |
| 2024/07/16 | 4,465 | 4,495 | 4,400 | 4,435 | +80 | +1.8% | 14,900 |
| 2024/07/12 | 4,360 | 4,465 | 4,315 | 4,355 | -5 | -0.1% | 22,800 |
| 2024/07/11 | 4,330 | 4,380 | 4,285 | 4,360 | +70 | +1.6% | 15,300 |
| 2024/07/10 | 4,280 | 4,345 | 4,230 | 4,290 | -35 | -0.8% | 23,900 |
| 2024/07/09 | 4,295 | 4,425 | 4,240 | 4,325 | +100 | +2.4% | 49,500 |
| 2024/07/08 | 4,195 | 4,275 | 4,140 | 4,225 | +270 | +6.8% | 53,900 |
| 2024/07/05 | 4,030 | 4,030 | 3,900 | 3,955 | -45 | -1.1% | 13,400 |
| 2024/07/04 | 3,975 | 4,025 | 3,945 | 4,000 | +40 | +1% | 15,000 |
| 2024/07/03 | 3,940 | 3,980 | 3,895 | 3,960 | +20 | +0.5% | 16,600 |
| 2024/07/02 | 3,935 | 3,950 | 3,915 | 3,940 | +20 | +0.5% | 14,200 |
| 2024/07/01 | 3,865 | 3,940 | 3,865 | 3,920 | +55 | +1.4% | 17,000 |
| 2024/06/28 | 3,870 | 3,965 | 3,815 | 3,865 | -15 | -0.4% | 18,900 |
| 2024/06/27 | 3,800 | 3,890 | 3,795 | 3,880 | +105 | +2.8% | 81,700 |
| 2024/06/26 | 3,945 | 3,945 | 3,710 | 3,775 | -100 | -2.6% | 213,200 |
| 2024/06/25 | 3,845 | 3,915 | 3,825 | 3,875 | +30 | +0.8% | 46,000 |
| 2024/06/24 | 3,940 | 3,940 | 3,800 | 3,845 | -120 | -3% | 44,500 |
| 2024/06/21 | 4,020 | 4,020 | 3,960 | 3,965 | -125 | -3.1% | 33,400 |
| 2024/06/20 | 4,040 | 4,120 | 4,005 | 4,090 | +85 | +2.1% | 38,200 |
| 2024/06/19 | 3,915 | 4,005 | 3,885 | 4,005 | +160 | +4.2% | 26,100 |
| 2024/06/18 | 3,945 | 4,020 | 3,845 | 3,845 | -55 | -1.4% | 29,100 |
| 2024/06/17 | 3,885 | 3,900 | 3,780 | 3,900 | +10 | +0.3% | 30,600 |
| 2024/06/14 | 3,725 | 3,890 | 3,725 | 3,890 | +115 | +3% | 24,300 |
| 2024/06/13 | 3,655 | 3,820 | 3,645 | 3,775 | +115 | +3.1% | 30,100 |
| 2024/06/12 | 3,650 | 3,660 | 3,615 | 3,660 | +10 | +0.3% | 18,300 |
| 2024/06/11 | 3,725 | 3,725 | 3,640 | 3,650 | -35 | -0.9% | 9,900 |
| 2024/06/10 | 3,610 | 3,700 | 3,595 | 3,685 | +95 | +2.6% | 17,500 |
| 2024/06/07 | 3,530 | 3,665 | 3,500 | 3,590 | +60 | +1.7% | 22,200 |
| 2024/06/06 | 3,520 | 3,555 | 3,490 | 3,530 | +25 | +0.7% | 16,600 |
| 2024/06/05 | 3,570 | 3,615 | 3,500 | 3,505 | -110 | -3% | 24,400 |
| 2024/06/04 | 3,745 | 3,745 | 3,615 | 3,615 | -145 | -3.9% | 28,400 |
| 2024/06/03 | 3,810 | 3,840 | 3,705 | 3,760 | +60 | +1.6% | 24,400 |
| 2024/05/31 | 3,625 | 3,710 | 3,605 | 3,700 | +55 | +1.5% | 23,000 |
| 2024/05/30 | 3,440 | 3,645 | 3,420 | 3,645 | +230 | +6.7% | 28,600 |
| 2024/05/29 | 3,480 | 3,480 | 3,405 | 3,415 | -65 | -1.9% | 13,500 |
| 2024/05/28 | 3,490 | 3,540 | 3,455 | 3,480 | +15 | +0.4% | 12,400 |
| 2024/05/27 | 3,400 | 3,465 | 3,395 | 3,465 | +85 | +2.5% | 28,800 |
| 2024/05/24 | 3,355 | 3,495 | 3,355 | 3,380 | -40 | -1.2% | 59,700 |
| 2024/05/23 | 3,415 | 3,450 | 3,365 | 3,420 | +5 | +0.1% | 26,800 |
| 2024/05/22 | 3,445 | 3,485 | 3,400 | 3,415 | -30 | -0.9% | 22,600 |
251～
300
件表示中 / 5601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 | 578,000円 | +10.7% | -1.3% | 1.73% | 25.58倍 | 2.11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 |
| ｉｓｐａｃｅ | 55,400円 | +30.7% | - | 0.00% | - | 8.50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 |
| ナガセ | 192,600円 | +17.2% | +64.3% | 5.19% | 13.29倍 | 1.63倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＳＢＩＧアセット | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 | 469,000円 | +10.8% | +15.0% | 0.11% | 262.01倍 | 5.03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 |
市場注目の銘柄
チャート関連のコラム
