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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 1,124 | 1,199 | 1,124 | 1,196 | +106 | +9.7% | 31,400 |
| 2011/03/17 | 1,051 | 1,130 | 1,051 | 1,090 | -50 | -4.4% | 22,900 |
| 2011/03/16 | 1,046 | 1,199 | 1,032 | 1,140 | +85 | +8.1% | 34,100 |
| 2011/03/15 | 1,319 | 1,319 | 989 | 1,055 | -234 | -18.2% | 108,300 |
| 2011/03/14 | 1,160 | 1,300 | 1,111 | 1,289 | +69 | +5.7% | 104,400 |
| 2011/03/11 | 1,254 | 1,265 | 1,220 | 1,220 | -50 | -3.9% | 25,500 |
| 2011/03/10 | 1,270 | 1,273 | 1,230 | 1,270 | +4 | +0.3% | 37,000 |
| 2011/03/09 | 1,230 | 1,270 | 1,230 | 1,266 | +35 | +2.8% | 40,600 |
| 2011/03/08 | 1,227 | 1,235 | 1,218 | 1,231 | +4 | +0.3% | 21,700 |
| 2011/03/07 | 1,210 | 1,244 | 1,210 | 1,227 | +19 | +1.6% | 49,400 |
| 2011/03/04 | 1,189 | 1,209 | 1,188 | 1,208 | +29 | +2.5% | 31,200 |
| 2011/03/03 | 1,183 | 1,185 | 1,179 | 1,179 | +1 | +0.1% | 6,400 |
| 2011/03/02 | 1,180 | 1,188 | 1,177 | 1,178 | -2 | -0.2% | 14,400 |
| 2011/03/01 | 1,188 | 1,190 | 1,179 | 1,180 | -10 | -0.8% | 7,800 |
| 2011/02/28 | 1,179 | 1,190 | 1,165 | 1,190 | +19 | +1.6% | 8,900 |
| 2011/02/25 | 1,173 | 1,180 | 1,170 | 1,171 | -2 | -0.2% | 22,900 |
| 2011/02/24 | 1,165 | 1,188 | 1,165 | 1,173 | -16 | -1.3% | 23,500 |
| 2011/02/23 | 1,186 | 1,192 | 1,170 | 1,189 | -1 | -0.1% | 16,900 |
| 2011/02/22 | 1,172 | 1,194 | 1,167 | 1,190 | +18 | +1.5% | 27,000 |
| 2011/02/21 | 1,170 | 1,178 | 1,166 | 1,172 | +2 | +0.2% | 22,700 |
| 2011/02/18 | 1,169 | 1,170 | 1,155 | 1,170 | ±0 | ±0% | 19,100 |
| 2011/02/17 | 1,166 | 1,183 | 1,153 | 1,170 | -7 | -0.6% | 29,200 |
| 2011/02/16 | 1,201 | 1,203 | 1,170 | 1,177 | -38 | -3.1% | 36,300 |
| 2011/02/15 | 1,215 | 1,225 | 1,177 | 1,215 | +52 | +4.5% | 58,200 |
| 2011/02/14 | 1,135 | 1,165 | 1,130 | 1,163 | +40 | +3.6% | 28,400 |
| 2011/02/10 | 1,100 | 1,123 | 1,100 | 1,123 | +22 | +2% | 9,000 |
| 2011/02/09 | 1,115 | 1,130 | 1,098 | 1,101 | -7 | -0.6% | 22,300 |
| 2011/02/08 | 1,080 | 1,115 | 1,080 | 1,108 | +28 | +2.6% | 42,300 |
| 2011/02/07 | 1,085 | 1,086 | 1,072 | 1,080 | ±0 | ±0% | 9,200 |
| 2011/02/04 | 1,089 | 1,092 | 1,065 | 1,080 | -4 | -0.4% | 16,100 |
| 2011/02/03 | 1,058 | 1,088 | 1,055 | 1,084 | +25 | +2.4% | 35,200 |
| 2011/02/02 | 1,050 | 1,059 | 1,035 | 1,059 | +9 | +0.9% | 9,500 |
| 2011/02/01 | 1,047 | 1,050 | 1,042 | 1,050 | +4 | +0.4% | 4,600 |
| 2011/01/31 | 1,030 | 1,046 | 1,029 | 1,046 | ±0 | ±0% | 4,000 |
| 2011/01/28 | 1,037 | 1,047 | 1,036 | 1,046 | -1 | -0.1% | 5,000 |
| 2011/01/27 | 1,045 | 1,047 | 1,035 | 1,047 | +2 | +0.2% | 6,000 |
| 2011/01/26 | 1,046 | 1,046 | 1,036 | 1,045 | -1 | -0.1% | 3,600 |
| 2011/01/25 | 1,045 | 1,046 | 1,044 | 1,046 | +2 | +0.2% | 4,200 |
| 2011/01/24 | 1,042 | 1,045 | 1,038 | 1,044 | +2 | +0.2% | 3,900 |
| 2011/01/21 | 1,040 | 1,045 | 1,035 | 1,042 | +2 | +0.2% | 9,400 |
| 2011/01/20 | 1,039 | 1,040 | 1,031 | 1,040 | +2 | +0.2% | 5,200 |
| 2011/01/19 | 1,042 | 1,045 | 1,031 | 1,038 | -2 | -0.2% | 7,900 |
| 2011/01/18 | 1,036 | 1,040 | 1,030 | 1,040 | +4 | +0.4% | 2,100 |
| 2011/01/17 | 1,023 | 1,037 | 1,020 | 1,036 | +9 | +0.9% | 7,400 |
| 2011/01/14 | 1,040 | 1,040 | 1,020 | 1,027 | -13 | -1.3% | 5,000 |
| 2011/01/13 | 1,024 | 1,042 | 1,024 | 1,040 | +12 | +1.2% | 9,600 |
| 2011/01/12 | 1,016 | 1,028 | 1,010 | 1,028 | +13 | +1.3% | 16,700 |
| 2011/01/11 | 1,017 | 1,019 | 1,011 | 1,015 | -5 | -0.5% | 7,100 |
| 2011/01/07 | 1,016 | 1,020 | 1,011 | 1,020 | ±0 | ±0% | 9,300 |
| 2011/01/06 | 1,025 | 1,025 | 1,011 | 1,020 | -5 | -0.5% | 11,100 |
3501～
3550
件表示中 / 5579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 | 563,000円 | +10.7% | -1.3% | 1.78% | 24.91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 |
| フルキャストＨＤ | 164,300円 | +6.5% | +16.6% | 3.83% | 10.45倍 | 2.00倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| アルプス技 | 276,500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 | 287,000円 | +5.7% | +65.7% | 0.52% | 22.71倍 | 8.63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 |
| 歌舞伎 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.98倍 | 4.93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
