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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,322 | 1,334 | 1,307 | 1,320 | -10 | -0.8% | 3,400 |
| 2013/05/16 | 1,338 | 1,338 | 1,296 | 1,330 | -9 | -0.7% | 8,700 |
| 2013/05/15 | 1,333 | 1,340 | 1,300 | 1,339 | +9 | +0.7% | 14,800 |
| 2013/05/14 | 1,340 | 1,340 | 1,325 | 1,330 | -10 | -0.7% | 8,400 |
| 2013/05/13 | 1,348 | 1,360 | 1,330 | 1,340 | -8 | -0.6% | 17,000 |
| 2013/05/10 | 1,357 | 1,360 | 1,335 | 1,348 | -9 | -0.7% | 8,000 |
| 2013/05/09 | 1,365 | 1,370 | 1,333 | 1,357 | -8 | -0.6% | 12,900 |
| 2013/05/08 | 1,362 | 1,374 | 1,360 | 1,365 | +3 | +0.2% | 12,400 |
| 2013/05/07 | 1,371 | 1,372 | 1,360 | 1,362 | +30 | +2.3% | 18,700 |
| 2013/05/02 | 1,325 | 1,332 | 1,311 | 1,332 | +10 | +0.8% | 11,900 |
| 2013/05/01 | 1,325 | 1,328 | 1,295 | 1,322 | +3 | +0.2% | 13,400 |
| 2013/04/30 | 1,296 | 1,319 | 1,290 | 1,319 | +29 | +2.2% | 18,700 |
| 2013/04/26 | 1,300 | 1,301 | 1,287 | 1,290 | -9 | -0.7% | 10,900 |
| 2013/04/25 | 1,297 | 1,300 | 1,292 | 1,299 | +11 | +0.9% | 13,100 |
| 2013/04/24 | 1,285 | 1,298 | 1,265 | 1,288 | +9 | +0.7% | 13,700 |
| 2013/04/23 | 1,268 | 1,280 | 1,265 | 1,279 | +11 | +0.9% | 11,600 |
| 2013/04/22 | 1,250 | 1,268 | 1,250 | 1,268 | +18 | +1.4% | 10,900 |
| 2013/04/19 | 1,242 | 1,250 | 1,241 | 1,250 | ±0 | ±0% | 1,900 |
| 2013/04/18 | 1,250 | 1,250 | 1,240 | 1,250 | -1 | -0.1% | 3,400 |
| 2013/04/17 | 1,250 | 1,256 | 1,249 | 1,251 | +3 | +0.2% | 2,300 |
| 2013/04/16 | 1,250 | 1,255 | 1,240 | 1,248 | -14 | -1.1% | 3,900 |
| 2013/04/15 | 1,246 | 1,262 | 1,246 | 1,262 | +3 | +0.2% | 3,200 |
| 2013/04/12 | 1,260 | 1,260 | 1,250 | 1,259 | -1 | -0.1% | 4,100 |
| 2013/04/11 | 1,246 | 1,270 | 1,246 | 1,260 | +20 | +1.6% | 18,700 |
| 2013/04/10 | 1,237 | 1,240 | 1,221 | 1,240 | +3 | +0.2% | 3,900 |
| 2013/04/09 | 1,226 | 1,237 | 1,220 | 1,237 | +11 | +0.9% | 10,900 |
| 2013/04/08 | 1,225 | 1,230 | 1,211 | 1,226 | +2 | +0.2% | 9,900 |
| 2013/04/05 | 1,209 | 1,229 | 1,209 | 1,224 | +15 | +1.2% | 25,200 |
| 2013/04/04 | 1,202 | 1,209 | 1,191 | 1,209 | +9 | +0.8% | 4,500 |
| 2013/04/03 | 1,188 | 1,200 | 1,188 | 1,200 | +15 | +1.3% | 4,400 |
| 2013/04/02 | 1,197 | 1,198 | 1,150 | 1,185 | -14 | -1.2% | 6,500 |
| 2013/04/01 | 1,220 | 1,223 | 1,198 | 1,199 | -20 | -1.6% | 6,000 |
| 2013/03/29 | 1,228 | 1,228 | 1,210 | 1,219 | +2 | +0.2% | 8,500 |
| 2013/03/28 | 1,226 | 1,230 | 1,215 | 1,217 | -8 | -0.7% | 2,700 |
| 2013/03/27 | 1,223 | 1,225 | 1,223 | 1,225 | +6 | +0.5% | 1,600 |
| 2013/03/26 | 1,228 | 1,228 | 1,217 | 1,219 | -7 | -0.6% | 3,200 |
| 2013/03/25 | 1,225 | 1,229 | 1,225 | 1,226 | +2 | +0.2% | 4,400 |
| 2013/03/22 | 1,220 | 1,227 | 1,213 | 1,224 | +2 | +0.2% | 11,200 |
| 2013/03/21 | 1,222 | 1,225 | 1,220 | 1,222 | -6 | -0.5% | 3,300 |
| 2013/03/19 | 1,210 | 1,228 | 1,200 | 1,228 | +11 | +0.9% | 7,700 |
| 2013/03/18 | 1,229 | 1,230 | 1,217 | 1,217 | -13 | -1.1% | 4,800 |
| 2013/03/15 | 1,234 | 1,235 | 1,220 | 1,230 | -4 | -0.3% | 5,300 |
| 2013/03/14 | 1,232 | 1,235 | 1,220 | 1,234 | +2 | +0.2% | 2,000 |
| 2013/03/13 | 1,220 | 1,232 | 1,212 | 1,232 | +11 | +0.9% | 2,900 |
| 2013/03/12 | 1,235 | 1,235 | 1,220 | 1,221 | -5 | -0.4% | 6,200 |
| 2013/03/11 | 1,228 | 1,228 | 1,212 | 1,226 | +12 | +1% | 4,100 |
| 2013/03/08 | 1,214 | 1,215 | 1,210 | 1,214 | +3 | +0.2% | 3,500 |
| 2013/03/07 | 1,201 | 1,211 | 1,198 | 1,211 | +1 | +0.1% | 14,200 |
| 2013/03/06 | 1,195 | 1,210 | 1,194 | 1,210 | +10 | +0.8% | 6,500 |
| 2013/03/05 | 1,200 | 1,205 | 1,193 | 1,200 | ±0 | ±0% | 6,100 |
3001～
3050
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
