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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/28 | 1,190 | 1,219 | 1,190 | 1,208 | ±0 | ±0% | 4,000 |
| 2013/06/27 | 1,208 | 1,208 | 1,156 | 1,208 | +7 | +0.6% | 3,600 |
| 2013/06/26 | 1,203 | 1,227 | 1,201 | 1,201 | -36 | -2.9% | 4,400 |
| 2013/06/25 | 1,250 | 1,250 | 1,224 | 1,237 | -3 | -0.2% | 7,200 |
| 2013/06/24 | 1,230 | 1,240 | 1,214 | 1,240 | +10 | +0.8% | 3,900 |
| 2013/06/21 | 1,230 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 7,000 |
| 2013/06/20 | 1,236 | 1,262 | 1,230 | 1,230 | -10 | -0.8% | 4,300 |
| 2013/06/19 | 1,250 | 1,250 | 1,240 | 1,240 | +7 | +0.6% | 1,200 |
| 2013/06/18 | 1,237 | 1,243 | 1,233 | 1,233 | -4 | -0.3% | 2,100 |
| 2013/06/17 | 1,232 | 1,250 | 1,231 | 1,237 | -3 | -0.2% | 2,600 |
| 2013/06/14 | 1,244 | 1,250 | 1,238 | 1,240 | -21 | -1.7% | 4,000 |
| 2013/06/13 | 1,270 | 1,270 | 1,240 | 1,261 | -13 | -1% | 4,600 |
| 2013/06/12 | 1,222 | 1,274 | 1,222 | 1,274 | +4 | +0.3% | 6,200 |
| 2013/06/11 | 1,264 | 1,270 | 1,239 | 1,270 | +36 | +2.9% | 7,100 |
| 2013/06/10 | 1,202 | 1,235 | 1,202 | 1,234 | +41 | +3.4% | 4,200 |
| 2013/06/07 | 1,200 | 1,209 | 1,183 | 1,193 | -42 | -3.4% | 9,100 |
| 2013/06/06 | 1,239 | 1,257 | 1,205 | 1,235 | -20 | -1.6% | 13,300 |
| 2013/06/05 | 1,285 | 1,286 | 1,241 | 1,255 | -30 | -2.3% | 5,700 |
| 2013/06/04 | 1,270 | 1,285 | 1,244 | 1,285 | +15 | +1.2% | 8,000 |
| 2013/06/03 | 1,263 | 1,270 | 1,255 | 1,270 | ±0 | ±0% | 3,000 |
| 2013/05/31 | 1,270 | 1,274 | 1,245 | 1,270 | +3 | +0.2% | 3,200 |
| 2013/05/30 | 1,250 | 1,288 | 1,246 | 1,267 | +17 | +1.4% | 10,300 |
| 2013/05/29 | 1,236 | 1,250 | 1,230 | 1,250 | +28 | +2.3% | 5,300 |
| 2013/05/28 | 1,226 | 1,249 | 1,222 | 1,222 | -10 | -0.8% | 10,100 |
| 2013/05/27 | 1,256 | 1,256 | 1,230 | 1,232 | -24 | -1.9% | 8,100 |
| 2013/05/24 | 1,265 | 1,278 | 1,253 | 1,256 | -22 | -1.7% | 12,400 |
| 2013/05/23 | 1,320 | 1,323 | 1,240 | 1,278 | -41 | -3.1% | 16,100 |
| 2013/05/22 | 1,330 | 1,336 | 1,319 | 1,319 | -2 | -0.2% | 10,100 |
| 2013/05/21 | 1,328 | 1,330 | 1,310 | 1,321 | -4 | -0.3% | 7,500 |
| 2013/05/20 | 1,320 | 1,330 | 1,314 | 1,325 | +5 | +0.4% | 10,500 |
2951～
3000
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
