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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/31 | 1,110 | 1,120 | 1,092 | 1,120 | +16 | +1.4% | 4,000 |
| 2012/10/30 | 1,120 | 1,120 | 1,104 | 1,104 | ±0 | ±0% | 4,600 |
| 2012/10/29 | 1,110 | 1,120 | 1,104 | 1,104 | -6 | -0.5% | 5,100 |
| 2012/10/26 | 1,123 | 1,123 | 1,110 | 1,110 | -13 | -1.2% | 3,000 |
| 2012/10/25 | 1,135 | 1,135 | 1,120 | 1,123 | +20 | +1.8% | 14,400 |
| 2012/10/24 | 1,103 | 1,103 | 1,091 | 1,103 | +3 | +0.3% | 2,600 |
| 2012/10/23 | 1,100 | 1,107 | 1,080 | 1,100 | ±0 | ±0% | 7,100 |
| 2012/10/22 | 1,105 | 1,105 | 1,090 | 1,100 | -9 | -0.8% | 3,700 |
| 2012/10/19 | 1,098 | 1,120 | 1,090 | 1,109 | +10 | +0.9% | 9,000 |
| 2012/10/18 | 1,090 | 1,100 | 1,090 | 1,099 | +13 | +1.2% | 4,300 |
| 2012/10/17 | 1,080 | 1,098 | 1,080 | 1,086 | +16 | +1.5% | 6,700 |
| 2012/10/16 | 1,058 | 1,076 | 1,058 | 1,070 | +10 | +0.9% | 3,900 |
| 2012/10/15 | 1,055 | 1,064 | 1,055 | 1,060 | +5 | +0.5% | 3,900 |
| 2012/10/12 | 1,055 | 1,057 | 1,055 | 1,055 | -7 | -0.7% | 3,800 |
| 2012/10/11 | 1,052 | 1,069 | 1,052 | 1,062 | +7 | +0.7% | 2,800 |
| 2012/10/10 | 1,051 | 1,062 | 1,051 | 1,055 | +3 | +0.3% | 4,200 |
| 2012/10/09 | 1,054 | 1,054 | 1,050 | 1,052 | -1 | -0.1% | 1,200 |
| 2012/10/05 | 1,049 | 1,053 | 1,046 | 1,053 | +7 | +0.7% | 4,300 |
| 2012/10/04 | 1,045 | 1,050 | 1,045 | 1,046 | +6 | +0.6% | 2,300 |
| 2012/10/03 | 1,035 | 1,043 | 1,035 | 1,040 | +1 | +0.1% | 1,900 |
3101～
3150
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
