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 |
|---|---|---|---|---|---|---|---|
| 2011/01/24 | 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 |
| 2011/01/05 | 1,022 | 1,029 | 1,022 | 1,025 | -6 | -0.6% | 4,800 |
| 2011/01/04 | 1,039 | 1,039 | 1,019 | 1,031 | +4 | +0.4% | 6,700 |
| 2010/12/30 | 1,025 | 1,032 | 1,023 | 1,027 | -5 | -0.5% | 3,200 |
| 2010/12/29 | 1,030 | 1,032 | 1,021 | 1,032 | +3 | +0.3% | 2,400 |
| 2010/12/28 | 1,031 | 1,033 | 1,025 | 1,029 | -16 | -1.5% | 7,300 |
| 2010/12/27 | 1,043 | 1,047 | 1,033 | 1,045 | +9 | +0.9% | 9,200 |
| 2010/12/24 | 1,019 | 1,043 | 1,016 | 1,036 | -13 | -1.2% | 20,700 |
| 2010/12/22 | 1,055 | 1,056 | 1,044 | 1,049 | -3 | -0.3% | 11,200 |
| 2010/12/21 | 1,064 | 1,066 | 1,052 | 1,052 | -12 | -1.1% | 10,700 |
| 2010/12/20 | 1,059 | 1,064 | 1,053 | 1,064 | +12 | +1.1% | 4,900 |
| 2010/12/17 | 1,052 | 1,055 | 1,046 | 1,052 | ±0 | ±0% | 6,900 |
| 2010/12/16 | 1,049 | 1,053 | 1,046 | 1,052 | +2 | +0.2% | 5,900 |
| 2010/12/15 | 1,044 | 1,050 | 1,044 | 1,050 | +2 | +0.2% | 4,900 |
| 2010/12/14 | 1,046 | 1,048 | 1,044 | 1,048 | +2 | +0.2% | 5,900 |
| 2010/12/13 | 1,046 | 1,046 | 1,039 | 1,046 | +8 | +0.8% | 6,300 |
| 2010/12/10 | 1,038 | 1,038 | 1,032 | 1,038 | -2 | -0.2% | 3,900 |
| 2010/12/09 | 1,038 | 1,040 | 1,030 | 1,040 | +2 | +0.2% | 4,100 |
| 2010/12/08 | 1,035 | 1,038 | 1,030 | 1,038 | +4 | +0.4% | 4,000 |
| 2010/12/07 | 1,029 | 1,035 | 1,027 | 1,034 | +5 | +0.5% | 5,500 |
| 2010/12/06 | 1,015 | 1,029 | 1,015 | 1,029 | +14 | +1.4% | 5,800 |
| 2010/12/03 | 1,016 | 1,019 | 1,011 | 1,015 | -3 | -0.3% | 1,400 |
| 2010/12/02 | 1,010 | 1,020 | 1,010 | 1,018 | +12 | +1.2% | 5,200 |
| 2010/12/01 | 1,009 | 1,010 | 1,002 | 1,006 | -3 | -0.3% | 5,100 |
| 2010/11/30 | 1,008 | 1,017 | 1,008 | 1,009 | +1 | +0.1% | 4,300 |
| 2010/11/29 | 1,002 | 1,015 | 1,002 | 1,008 | -2 | -0.2% | 4,000 |
| 2010/11/26 | 1,009 | 1,015 | 1,008 | 1,010 | -5 | -0.5% | 2,300 |
| 2010/11/25 | 1,020 | 1,025 | 1,000 | 1,015 | -2 | -0.2% | 6,000 |
| 2010/11/24 | 1,001 | 1,019 | 1,001 | 1,017 | -1 | -0.1% | 6,000 |
| 2010/11/22 | 1,010 | 1,020 | 1,010 | 1,018 | +3 | +0.3% | 4,000 |
| 2010/11/19 | 1,010 | 1,015 | 1,005 | 1,015 | +5 | +0.5% | 2,300 |
| 2010/11/18 | 1,010 | 1,017 | 1,004 | 1,010 | ±0 | ±0% | 1,800 |
| 2010/11/17 | 1,010 | 1,017 | 1,005 | 1,010 | ±0 | ±0% | 2,600 |
| 2010/11/16 | 1,008 | 1,010 | 1,002 | 1,010 | +10 | +1% | 3,600 |
| 2010/11/15 | 1,008 | 1,008 | 996 | 1,000 | -9 | -0.9% | 4,500 |
| 2010/11/12 | 985 | 1,009 | 985 | 1,009 | +16 | +1.6% | 5,300 |
| 2010/11/11 | 986 | 999 | 986 | 993 | ±0 | ±0% | 3,100 |
| 2010/11/10 | 986 | 994 | 980 | 993 | +8 | +0.8% | 3,900 |
| 2010/11/09 | 980 | 988 | 977 | 985 | +5 | +0.5% | 6,100 |
3501～
3550
件表示中 / 5541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 | 416,500円 | +10.7% | -1.3% | 2.40% | 18.43倍 | 1.52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 |
| アンビス | 43,100円 | +26.3% | -21.7% | 0.93% | 7.24倍 | 1.27倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| ＭａｃｂｅｅＰ | 287,000円 | +34.5% | +26.2% | 1.25% | 14.38倍 | 3.98倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ぴ あ | 266,000円 | +13.7% | +149.5% | 0.00% | 27.16倍 | 6.51倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| チャームケア | 125,600円 | +4.9% | -13.8% | 2.71% | 8.61倍 | 2.16倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
市場注目の銘柄
チャート関連のコラム
