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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 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 |
| 2012/11/14 | 1,123 | 1,123 | 1,110 | 1,110 | -14 | -1.2% | 1,600 |
| 2012/11/13 | 1,123 | 1,124 | 1,110 | 1,124 | +5 | +0.4% | 2,100 |
| 2012/11/12 | 1,108 | 1,123 | 1,100 | 1,119 | +12 | +1.1% | 2,800 |
| 2012/11/09 | 1,100 | 1,117 | 1,100 | 1,107 | +7 | +0.6% | 4,800 |
| 2012/11/08 | 1,100 | 1,173 | 1,083 | 1,100 | -10 | -0.9% | 17,100 |
| 2012/11/07 | 1,115 | 1,115 | 1,086 | 1,110 | ±0 | ±0% | 3,400 |
| 2012/11/06 | 1,104 | 1,110 | 1,104 | 1,110 | -6 | -0.5% | 900 |
| 2012/11/05 | 1,100 | 1,116 | 1,100 | 1,116 | +16 | +1.5% | 700 |
| 2012/11/02 | 1,112 | 1,118 | 1,092 | 1,100 | -18 | -1.6% | 3,400 |
| 2012/11/01 | 1,118 | 1,120 | 1,102 | 1,118 | -2 | -0.2% | 3,400 |
3051～
3100
件表示中 / 5580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 | 564,000円 | +10.7% | -1.3% | 1.77% | 24.96倍 | 2.05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 |
| アルプス技 | 276,400円 | +5.7% | +3.5% | 3.40% | 14.66倍 | 2.90倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ファンタジー | 289,400円 | +5.7% | +65.7% | 0.52% | 22.90倍 | 8.70倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ミダックＨＤ | 202,900円 | +6.5% | +5.6% | 0.89% | 19.15倍 | 3.64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 |
| ＳＢＩＧアセット | 62,700円 | +8.1% | +17.0% | 3.59% | 31.24倍 | 3.69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 |
市場注目の銘柄
チャート関連のコラム
