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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 1,241 | 1,250 | 1,223 | 1,249 | +9 | +0.7% | 8,700 |
| 2013/01/31 | 1,240 | 1,240 | 1,225 | 1,240 | +7 | +0.6% | 12,900 |
| 2013/01/30 | 1,230 | 1,243 | 1,225 | 1,233 | +1 | +0.1% | 4,700 |
| 2013/01/29 | 1,232 | 1,242 | 1,230 | 1,232 | ±0 | ±0% | 6,900 |
| 2013/01/28 | 1,228 | 1,255 | 1,225 | 1,232 | +13 | +1.1% | 14,700 |
| 2013/01/25 | 1,225 | 1,230 | 1,196 | 1,219 | +10 | +0.8% | 10,400 |
| 2013/01/24 | 1,200 | 1,209 | 1,195 | 1,209 | +9 | +0.8% | 2,400 |
| 2013/01/23 | 1,182 | 1,210 | 1,181 | 1,200 | +12 | +1% | 8,400 |
| 2013/01/22 | 1,217 | 1,217 | 1,188 | 1,188 | -24 | -2% | 7,800 |
| 2013/01/21 | 1,230 | 1,230 | 1,211 | 1,212 | -23 | -1.9% | 6,400 |
| 2013/01/18 | 1,234 | 1,240 | 1,220 | 1,235 | +10 | +0.8% | 6,800 |
| 2013/01/17 | 1,213 | 1,234 | 1,212 | 1,225 | -3 | -0.2% | 9,900 |
| 2013/01/16 | 1,202 | 1,240 | 1,202 | 1,228 | +28 | +2.3% | 12,800 |
| 2013/01/15 | 1,182 | 1,218 | 1,180 | 1,200 | +20 | +1.7% | 20,300 |
| 2013/01/11 | 1,176 | 1,188 | 1,151 | 1,180 | +4 | +0.3% | 10,700 |
| 2013/01/10 | 1,180 | 1,189 | 1,176 | 1,176 | +6 | +0.5% | 6,600 |
| 2013/01/09 | 1,158 | 1,190 | 1,152 | 1,170 | +3 | +0.3% | 7,500 |
| 2013/01/08 | 1,178 | 1,180 | 1,167 | 1,167 | -27 | -2.3% | 6,400 |
| 2013/01/07 | 1,152 | 1,198 | 1,150 | 1,194 | +29 | +2.5% | 11,700 |
| 2013/01/04 | 1,167 | 1,174 | 1,151 | 1,165 | +5 | +0.4% | 9,100 |
| 2012/12/28 | 1,157 | 1,160 | 1,150 | 1,160 | -4 | -0.3% | 6,400 |
| 2012/12/27 | 1,179 | 1,185 | 1,164 | 1,164 | -15 | -1.3% | 5,300 |
| 2012/12/26 | 1,187 | 1,195 | 1,169 | 1,179 | -17 | -1.4% | 6,100 |
| 2012/12/25 | 1,192 | 1,196 | 1,186 | 1,196 | +11 | +0.9% | 11,900 |
| 2012/12/21 | 1,186 | 1,198 | 1,185 | 1,185 | -3 | -0.3% | 12,000 |
| 2012/12/20 | 1,195 | 1,196 | 1,185 | 1,188 | -3 | -0.3% | 11,400 |
| 2012/12/19 | 1,173 | 1,191 | 1,171 | 1,191 | +23 | +2% | 14,500 |
| 2012/12/18 | 1,173 | 1,192 | 1,168 | 1,168 | -5 | -0.4% | 17,100 |
| 2012/12/17 | 1,180 | 1,182 | 1,166 | 1,173 | -2 | -0.2% | 7,900 |
| 2012/12/14 | 1,175 | 1,175 | 1,108 | 1,175 | -6 | -0.5% | 6,700 |
| 2012/12/13 | 1,175 | 1,181 | 1,170 | 1,181 | +6 | +0.5% | 5,400 |
| 2012/12/12 | 1,170 | 1,175 | 1,170 | 1,175 | +5 | +0.4% | 7,300 |
| 2012/12/11 | 1,170 | 1,170 | 1,169 | 1,170 | ±0 | ±0% | 6,300 |
| 2012/12/10 | 1,156 | 1,170 | 1,156 | 1,170 | +5 | +0.4% | 6,500 |
| 2012/12/07 | 1,158 | 1,169 | 1,155 | 1,165 | -4 | -0.3% | 4,100 |
| 2012/12/06 | 1,170 | 1,172 | 1,162 | 1,169 | -1 | -0.1% | 4,100 |
| 2012/12/05 | 1,170 | 1,170 | 1,160 | 1,170 | +1 | +0.1% | 3,800 |
| 2012/12/04 | 1,169 | 1,175 | 1,161 | 1,169 | +7 | +0.6% | 3,600 |
| 2012/12/03 | 1,175 | 1,175 | 1,162 | 1,162 | -8 | -0.7% | 1,700 |
| 2012/11/30 | 1,164 | 1,170 | 1,162 | 1,170 | +8 | +0.7% | 8,600 |
| 2012/11/29 | 1,163 | 1,163 | 1,156 | 1,162 | +9 | +0.8% | 8,700 |
| 2012/11/28 | 1,160 | 1,160 | 1,153 | 1,153 | -3 | -0.3% | 2,500 |
| 2012/11/27 | 1,153 | 1,156 | 1,132 | 1,156 | +8 | +0.7% | 9,900 |
| 2012/11/26 | 1,142 | 1,149 | 1,136 | 1,148 | +6 | +0.5% | 7,100 |
| 2012/11/22 | 1,127 | 1,142 | 1,127 | 1,142 | +9 | +0.8% | 5,200 |
| 2012/11/21 | 1,121 | 1,133 | 1,121 | 1,133 | +4 | +0.4% | 3,800 |
| 2012/11/20 | 1,120 | 1,130 | 1,120 | 1,129 | +9 | +0.8% | 3,100 |
| 2012/11/19 | 1,127 | 1,127 | 1,115 | 1,120 | -8 | -0.7% | 2,800 |
| 2012/11/16 | 1,130 | 1,130 | 1,125 | 1,128 | +14 | +1.3% | 2,500 |
| 2012/11/15 | 1,110 | 1,114 | 1,110 | 1,114 | +4 | +0.4% | 2,100 |
3001～
3050
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
