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 |
---|---|---|---|---|---|---|---|
2012/03/27 | 1,127 | 1,139 | 1,121 | 1,123 | -4 | -0.4% | 4,100 |
2012/03/26 | 1,131 | 1,136 | 1,118 | 1,127 | -4 | -0.4% | 5,400 |
2012/03/23 | 1,125 | 1,134 | 1,125 | 1,131 | +9 | +0.8% | 5,300 |
2012/03/22 | 1,125 | 1,125 | 1,121 | 1,122 | +1 | +0.1% | 1,300 |
2012/03/21 | 1,123 | 1,130 | 1,121 | 1,121 | -2 | -0.2% | 3,000 |
2012/03/19 | 1,123 | 1,131 | 1,120 | 1,123 | ±0 | ±0% | 5,300 |
2012/03/16 | 1,123 | 1,133 | 1,123 | 1,123 | -6 | -0.5% | 4,500 |
2012/03/15 | 1,130 | 1,131 | 1,128 | 1,129 | -1 | -0.1% | 2,000 |
2012/03/14 | 1,130 | 1,138 | 1,130 | 1,130 | +4 | +0.4% | 2,700 |
2012/03/13 | 1,127 | 1,129 | 1,120 | 1,126 | -4 | -0.4% | 6,100 |
2012/03/12 | 1,144 | 1,144 | 1,130 | 1,130 | -3 | -0.3% | 5,000 |
2012/03/09 | 1,132 | 1,144 | 1,132 | 1,133 | +1 | +0.1% | 6,300 |
2012/03/08 | 1,144 | 1,144 | 1,127 | 1,132 | -11 | -1% | 8,800 |
2012/03/07 | 1,150 | 1,150 | 1,136 | 1,143 | -9 | -0.8% | 4,100 |
2012/03/06 | 1,164 | 1,164 | 1,152 | 1,152 | -12 | -1% | 5,500 |
2012/03/05 | 1,170 | 1,178 | 1,150 | 1,164 | +16 | +1.4% | 4,400 |
2012/03/02 | 1,158 | 1,158 | 1,148 | 1,148 | +6 | +0.5% | 1,800 |
2012/03/01 | 1,145 | 1,193 | 1,131 | 1,142 | -4 | -0.3% | 27,600 |
2012/02/29 | 1,155 | 1,180 | 1,146 | 1,146 | -9 | -0.8% | 10,300 |
2012/02/28 | 1,159 | 1,159 | 1,142 | 1,155 | -4 | -0.3% | 3,200 |
2012/02/27 | 1,200 | 1,200 | 1,141 | 1,159 | -39 | -3.3% | 13,200 |
2012/02/24 | 1,155 | 1,203 | 1,140 | 1,198 | +63 | +5.6% | 27,100 |
2012/02/23 | 1,120 | 1,142 | 1,120 | 1,135 | +14 | +1.2% | 14,500 |
2012/02/22 | 1,118 | 1,121 | 1,107 | 1,121 | +6 | +0.5% | 9,700 |
2012/02/21 | 1,110 | 1,119 | 1,105 | 1,115 | +1 | +0.1% | 2,600 |
2012/02/20 | 1,126 | 1,126 | 1,102 | 1,114 | -12 | -1.1% | 12,000 |
2012/02/17 | 1,135 | 1,135 | 1,126 | 1,126 | -9 | -0.8% | 1,600 |
2012/02/16 | 1,140 | 1,140 | 1,130 | 1,135 | -9 | -0.8% | 4,300 |
2012/02/15 | 1,130 | 1,145 | 1,128 | 1,144 | +3 | +0.3% | 12,000 |
2012/02/14 | 1,155 | 1,158 | 1,112 | 1,141 | +2 | +0.2% | 13,100 |
2012/02/13 | 1,137 | 1,147 | 1,136 | 1,139 | +5 | +0.4% | 5,500 |
2012/02/10 | 1,144 | 1,144 | 1,130 | 1,134 | +4 | +0.4% | 1,600 |
2012/02/09 | 1,136 | 1,136 | 1,122 | 1,130 | ±0 | ±0% | 3,600 |
2012/02/08 | 1,115 | 1,132 | 1,112 | 1,130 | +14 | +1.3% | 6,700 |
2012/02/07 | 1,115 | 1,124 | 1,111 | 1,116 | +1 | +0.1% | 2,200 |
2012/02/06 | 1,110 | 1,120 | 1,106 | 1,115 | +7 | +0.6% | 2,400 |
2012/02/03 | 1,122 | 1,123 | 1,108 | 1,108 | -32 | -2.8% | 6,400 |
2012/02/02 | 1,120 | 1,144 | 1,120 | 1,140 | +10 | +0.9% | 4,400 |
2012/02/01 | 1,150 | 1,150 | 1,130 | 1,130 | -18 | -1.6% | 2,700 |
2012/01/31 | 1,144 | 1,162 | 1,137 | 1,148 | -7 | -0.6% | 2,800 |
2012/01/30 | 1,160 | 1,165 | 1,150 | 1,155 | -21 | -1.8% | 7,000 |
2012/01/27 | 1,155 | 1,176 | 1,150 | 1,176 | +6 | +0.5% | 6,400 |
2012/01/26 | 1,169 | 1,173 | 1,142 | 1,170 | -10 | -0.8% | 13,000 |
2012/01/25 | 1,110 | 1,205 | 1,110 | 1,180 | +82 | +7.5% | 54,200 |
2012/01/24 | 1,106 | 1,106 | 1,091 | 1,098 | -7 | -0.6% | 6,000 |
2012/01/23 | 1,105 | 1,111 | 1,096 | 1,105 | ±0 | ±0% | 6,600 |
2012/01/20 | 1,100 | 1,105 | 1,100 | 1,105 | +7 | +0.6% | 12,300 |
2012/01/19 | 1,091 | 1,098 | 1,090 | 1,098 | +25 | +2.3% | 8,300 |
2012/01/18 | 1,100 | 1,118 | 1,071 | 1,073 | -22 | -2% | 18,300 |
2012/01/17 | 1,060 | 1,110 | 1,060 | 1,095 | +43 | +4.1% | 27,000 |
3251~
3300
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