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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 1,040 | 1,040 | 1,035 | 1,035 | -3 | -0.3% | 2,800 |
| 2011/07/15 | 1,042 | 1,046 | 1,037 | 1,038 | -7 | -0.7% | 7,000 |
| 2011/07/14 | 1,045 | 1,047 | 1,039 | 1,045 | -2 | -0.2% | 6,200 |
| 2011/07/13 | 1,041 | 1,050 | 1,041 | 1,047 | ±0 | ±0% | 5,400 |
| 2011/07/12 | 1,049 | 1,055 | 1,046 | 1,047 | -11 | -1% | 6,600 |
| 2011/07/11 | 1,065 | 1,068 | 1,056 | 1,058 | -7 | -0.7% | 4,400 |
| 2011/07/08 | 1,057 | 1,065 | 1,053 | 1,065 | +12 | +1.1% | 7,900 |
| 2011/07/07 | 1,049 | 1,056 | 1,049 | 1,053 | +6 | +0.6% | 4,800 |
| 2011/07/06 | 1,060 | 1,060 | 1,042 | 1,047 | -9 | -0.9% | 10,800 |
| 2011/07/05 | 1,065 | 1,066 | 1,056 | 1,056 | -11 | -1% | 10,500 |
| 2011/07/04 | 1,069 | 1,069 | 1,066 | 1,067 | -3 | -0.3% | 4,900 |
| 2011/07/01 | 1,075 | 1,075 | 1,068 | 1,070 | -7 | -0.6% | 5,900 |
| 2011/06/30 | 1,072 | 1,080 | 1,065 | 1,077 | -3 | -0.3% | 7,900 |
| 2011/06/29 | 1,071 | 1,080 | 1,062 | 1,080 | +9 | +0.8% | 6,800 |
| 2011/06/28 | 1,077 | 1,078 | 1,065 | 1,071 | -29 | -2.6% | 11,200 |
| 2011/06/27 | 1,096 | 1,100 | 1,090 | 1,100 | +14 | +1.3% | 23,900 |
| 2011/06/24 | 1,073 | 1,091 | 1,073 | 1,086 | +13 | +1.2% | 12,300 |
| 2011/06/23 | 1,074 | 1,079 | 1,071 | 1,073 | -1 | -0.1% | 5,800 |
| 2011/06/22 | 1,067 | 1,075 | 1,063 | 1,074 | +7 | +0.7% | 3,800 |
| 2011/06/21 | 1,065 | 1,068 | 1,065 | 1,067 | +5 | +0.5% | 3,600 |
| 2011/06/20 | 1,080 | 1,085 | 1,062 | 1,062 | -13 | -1.2% | 8,100 |
| 2011/06/17 | 1,076 | 1,110 | 1,073 | 1,075 | +2 | +0.2% | 7,600 |
| 2011/06/16 | 1,072 | 1,073 | 1,070 | 1,073 | -1 | -0.1% | 5,400 |
| 2011/06/15 | 1,080 | 1,080 | 1,073 | 1,074 | ±0 | ±0% | 4,300 |
| 2011/06/14 | 1,080 | 1,080 | 1,071 | 1,074 | +4 | +0.4% | 4,000 |
| 2011/06/13 | 1,080 | 1,080 | 1,050 | 1,070 | -30 | -2.7% | 7,600 |
| 2011/06/10 | 1,084 | 1,100 | 1,080 | 1,100 | +16 | +1.5% | 5,500 |
| 2011/06/09 | 1,085 | 1,085 | 1,073 | 1,084 | -1 | -0.1% | 2,400 |
| 2011/06/08 | 1,077 | 1,090 | 1,075 | 1,085 | -5 | -0.5% | 4,300 |
| 2011/06/07 | 1,088 | 1,091 | 1,068 | 1,090 | ±0 | ±0% | 4,800 |
| 2011/06/06 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 5,000 |
| 2011/06/03 | 1,114 | 1,114 | 1,100 | 1,100 | -12 | -1.1% | 4,200 |
| 2011/06/02 | 1,095 | 1,113 | 1,090 | 1,112 | +11 | +1% | 9,100 |
| 2011/06/01 | 1,115 | 1,124 | 1,095 | 1,101 | -1 | -0.1% | 15,400 |
| 2011/05/31 | 1,095 | 1,116 | 1,083 | 1,102 | +7 | +0.6% | 11,900 |
| 2011/05/30 | 1,095 | 1,110 | 1,085 | 1,095 | ±0 | ±0% | 9,900 |
| 2011/05/27 | 1,090 | 1,107 | 1,083 | 1,095 | +6 | +0.6% | 8,400 |
| 2011/05/26 | 1,095 | 1,100 | 1,078 | 1,089 | -9 | -0.8% | 6,800 |
| 2011/05/25 | 1,129 | 1,129 | 1,091 | 1,098 | -10 | -0.9% | 6,100 |
| 2011/05/24 | 1,066 | 1,108 | 1,066 | 1,108 | +24 | +2.2% | 13,800 |
| 2011/05/23 | 1,077 | 1,090 | 1,012 | 1,084 | +1 | +0.1% | 23,000 |
| 2011/05/20 | 1,090 | 1,100 | 1,083 | 1,083 | -17 | -1.5% | 15,200 |
| 2011/05/19 | 1,104 | 1,108 | 1,086 | 1,100 | -6 | -0.5% | 9,200 |
| 2011/05/18 | 1,117 | 1,117 | 1,090 | 1,106 | +6 | +0.5% | 10,200 |
| 2011/05/17 | 1,100 | 1,124 | 1,093 | 1,100 | -2 | -0.2% | 11,700 |
| 2011/05/16 | 1,102 | 1,130 | 1,100 | 1,102 | -30 | -2.7% | 20,600 |
| 2011/05/13 | 1,182 | 1,212 | 1,128 | 1,132 | -71 | -5.9% | 53,600 |
| 2011/05/12 | 1,212 | 1,218 | 1,201 | 1,203 | -21 | -1.7% | 12,800 |
| 2011/05/11 | 1,228 | 1,244 | 1,220 | 1,224 | -6 | -0.5% | 8,800 |
| 2011/05/10 | 1,220 | 1,245 | 1,220 | 1,230 | +13 | +1.1% | 7,700 |
3451～
3500
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
