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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 3,345 | 3,445 | 3,345 | 3,445 | +105 | +3.1% | 26,400 |
| 2024/05/20 | 3,245 | 3,350 | 3,245 | 3,340 | +100 | +3.1% | 23,300 |
| 2024/05/17 | 3,155 | 3,240 | 3,155 | 3,240 | +45 | +1.4% | 16,600 |
| 2024/05/16 | 3,175 | 3,215 | 3,135 | 3,195 | +60 | +1.9% | 27,500 |
| 2024/05/15 | 3,220 | 3,225 | 3,135 | 3,135 | -50 | -1.6% | 14,400 |
| 2024/05/14 | 3,270 | 3,305 | 3,180 | 3,185 | -50 | -1.5% | 28,500 |
| 2024/05/13 | 3,110 | 3,270 | 3,110 | 3,235 | +135 | +4.4% | 33,200 |
| 2024/05/10 | 3,115 | 3,125 | 3,090 | 3,100 | -20 | -0.6% | 12,900 |
| 2024/05/09 | 3,105 | 3,140 | 3,095 | 3,120 | +30 | +1% | 9,600 |
| 2024/05/08 | 3,100 | 3,120 | 3,090 | 3,090 | -25 | -0.8% | 7,800 |
| 2024/05/07 | 3,145 | 3,145 | 3,100 | 3,115 | +15 | +0.5% | 15,100 |
| 2024/05/02 | 3,080 | 3,125 | 3,080 | 3,100 | -15 | -0.5% | 7,400 |
| 2024/05/01 | 3,110 | 3,125 | 3,100 | 3,115 | -30 | -1% | 8,200 |
| 2024/04/30 | 3,105 | 3,145 | 3,080 | 3,145 | +40 | +1.3% | 7,500 |
| 2024/04/26 | 3,125 | 3,140 | 3,080 | 3,105 | +5 | +0.2% | 8,700 |
| 2024/04/25 | 3,150 | 3,160 | 3,100 | 3,100 | -30 | -1% | 14,400 |
| 2024/04/24 | 3,125 | 3,130 | 3,095 | 3,130 | +45 | +1.5% | 8,400 |
| 2024/04/23 | 3,095 | 3,130 | 3,075 | 3,085 | +15 | +0.5% | 6,800 |
| 2024/04/22 | 3,025 | 3,085 | 3,020 | 3,070 | +50 | +1.7% | 5,700 |
| 2024/04/19 | 3,065 | 3,070 | 3,000 | 3,020 | -45 | -1.5% | 6,200 |
| 2024/04/18 | 3,035 | 3,100 | 3,020 | 3,065 | +25 | +0.8% | 5,100 |
| 2024/04/17 | 3,080 | 3,080 | 3,040 | 3,040 | -60 | -1.9% | 5,100 |
| 2024/04/16 | 3,095 | 3,110 | 3,060 | 3,100 | ±0 | ±0% | 7,700 |
| 2024/04/15 | 3,080 | 3,115 | 3,080 | 3,100 | ±0 | ±0% | 2,600 |
| 2024/04/12 | 3,135 | 3,135 | 3,090 | 3,100 | -5 | -0.2% | 7,200 |
| 2024/04/11 | 3,130 | 3,155 | 3,105 | 3,105 | -50 | -1.6% | 4,100 |
| 2024/04/10 | 3,100 | 3,155 | 3,100 | 3,155 | +40 | +1.3% | 7,000 |
| 2024/04/09 | 3,120 | 3,130 | 3,110 | 3,115 | ±0 | ±0% | 2,600 |
| 2024/04/08 | 3,155 | 3,155 | 3,090 | 3,115 | -5 | -0.2% | 5,700 |
| 2024/04/05 | 3,060 | 3,135 | 3,060 | 3,120 | ±0 | ±0% | 6,200 |
| 2024/04/04 | 3,125 | 3,125 | 3,085 | 3,120 | -5 | -0.2% | 13,500 |
| 2024/04/03 | 3,100 | 3,155 | 3,080 | 3,125 | +15 | +0.5% | 12,300 |
| 2024/04/02 | 3,175 | 3,175 | 3,105 | 3,110 | -40 | -1.3% | 9,700 |
| 2024/04/01 | 3,200 | 3,250 | 3,150 | 3,150 | -45 | -1.4% | 12,200 |
| 2024/03/29 | 3,145 | 3,195 | 3,120 | 3,195 | +120 | +3.9% | 14,500 |
| 2024/03/28 | 3,100 | 3,115 | 3,065 | 3,075 | -35 | -1.1% | 9,100 |
| 2024/03/27 | 3,075 | 3,110 | 3,075 | 3,110 | +35 | +1.1% | 8,900 |
| 2024/03/26 | 3,095 | 3,115 | 3,055 | 3,075 | -25 | -0.8% | 7,800 |
| 2024/03/25 | 3,080 | 3,125 | 3,075 | 3,100 | ±0 | ±0% | 12,300 |
| 2024/03/22 | 3,140 | 3,140 | 3,065 | 3,100 | -40 | -1.3% | 10,300 |
| 2024/03/21 | 3,160 | 3,190 | 3,130 | 3,140 | -25 | -0.8% | 10,900 |
| 2024/03/19 | 3,130 | 3,190 | 3,090 | 3,165 | +60 | +1.9% | 21,900 |
| 2024/03/18 | 3,100 | 3,165 | 3,085 | 3,105 | +20 | +0.6% | 19,000 |
| 2024/03/15 | 3,020 | 3,105 | 2,996 | 3,085 | +55 | +1.8% | 20,800 |
| 2024/03/14 | 3,005 | 3,060 | 2,965 | 3,030 | +35 | +1.2% | 21,500 |
| 2024/03/13 | 3,050 | 3,070 | 2,941 | 2,995 | -45 | -1.5% | 30,100 |
| 2024/03/12 | 2,969 | 3,045 | 2,917 | 3,040 | +120 | +4.1% | 33,400 |
| 2024/03/11 | 2,974 | 2,984 | 2,877 | 2,920 | -4 | -0.1% | 21,700 |
| 2024/03/08 | 2,855 | 2,973 | 2,845 | 2,924 | +75 | +2.6% | 26,700 |
| 2024/03/07 | 2,830 | 2,880 | 2,816 | 2,849 | +2 | +0.1% | 7,100 |
301～
350
件表示中 / 5601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 | 578,000円 | +10.7% | -1.3% | 1.73% | 25.58倍 | 2.11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 |
| ｉｓｐａｃｅ | 55,400円 | +30.7% | - | 0.00% | - | 8.50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 |
| ナガセ | 192,600円 | +17.2% | +64.3% | 5.19% | 13.29倍 | 1.63倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＳＢＩＧアセット | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 | 469,000円 | +10.8% | +15.0% | 0.11% | 262.01倍 | 5.03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 |
市場注目の銘柄
チャート関連のコラム
