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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 984 | 984 | 970 | 980 | -2 | -0.2% | 1,500 |
| 2010/11/05 | 980 | 982 | 977 | 982 | +4 | +0.4% | 4,100 |
| 2010/11/04 | 973 | 978 | 966 | 978 | +6 | +0.6% | 3,900 |
| 2010/11/02 | 973 | 973 | 972 | 972 | -3 | -0.3% | 1,300 |
| 2010/11/01 | 977 | 978 | 975 | 975 | -3 | -0.3% | 600 |
| 2010/10/29 | 972 | 978 | 972 | 978 | -1 | -0.1% | 1,200 |
| 2010/10/28 | 979 | 980 | 975 | 979 | +6 | +0.6% | 1,600 |
| 2010/10/27 | 973 | 973 | 973 | 973 | -7 | -0.7% | 500 |
| 2010/10/26 | 987 | 987 | 975 | 980 | -12 | -1.2% | 1,400 |
| 2010/10/25 | 1,000 | 1,000 | 988 | 992 | +17 | +1.7% | 6,100 |
| 2010/10/22 | 974 | 975 | 970 | 975 | ±0 | ±0% | 3,200 |
| 2010/10/21 | 972 | 975 | 972 | 975 | +3 | +0.3% | 1,800 |
| 2010/10/20 | 974 | 974 | 970 | 972 | -3 | -0.3% | 1,400 |
| 2010/10/19 | 975 | 977 | 972 | 975 | +13 | +1.4% | 7,600 |
| 2010/10/18 | 966 | 967 | 962 | 962 | -5 | -0.5% | 3,700 |
| 2010/10/15 | 967 | 967 | 967 | 967 | -1 | -0.1% | 2,100 |
| 2010/10/14 | 968 | 974 | 968 | 968 | -7 | -0.7% | 5,200 |
| 2010/10/13 | 975 | 979 | 967 | 975 | +1 | +0.1% | 2,000 |
| 2010/10/12 | 967 | 975 | 967 | 974 | +1 | +0.1% | 1,600 |
| 2010/10/08 | 975 | 975 | 966 | 973 | -2 | -0.2% | 3,700 |
| 2010/10/07 | 974 | 975 | 972 | 975 | +2 | +0.2% | 800 |
| 2010/10/06 | 973 | 975 | 973 | 973 | -2 | -0.2% | 3,700 |
| 2010/10/05 | 970 | 975 | 966 | 975 | +4 | +0.4% | 4,600 |
| 2010/10/04 | 975 | 975 | 971 | 971 | +1 | +0.1% | 1,000 |
| 2010/10/01 | 978 | 978 | 970 | 970 | -6 | -0.6% | 2,200 |
| 2010/09/30 | 979 | 980 | 975 | 976 | -5 | -0.5% | 1,600 |
| 2010/09/29 | 978 | 981 | 978 | 981 | +9 | +0.9% | 1,300 |
| 2010/09/28 | 980 | 980 | 972 | 972 | -3 | -0.3% | 2,400 |
| 2010/09/27 | 979 | 980 | 971 | 975 | ±0 | ±0% | 2,500 |
| 2010/09/24 | 966 | 975 | 965 | 975 | -5 | -0.5% | 6,500 |
| 2010/09/22 | 984 | 984 | 977 | 980 | -5 | -0.5% | 3,800 |
| 2010/09/21 | 984 | 988 | 984 | 985 | +4 | +0.4% | 2,200 |
| 2010/09/17 | 978 | 981 | 975 | 981 | +6 | +0.6% | 2,800 |
| 2010/09/16 | 975 | 977 | 975 | 975 | +5 | +0.5% | 2,700 |
| 2010/09/15 | 964 | 971 | 964 | 970 | +9 | +0.9% | 2,000 |
| 2010/09/14 | 974 | 974 | 961 | 961 | -10 | -1% | 1,600 |
| 2010/09/13 | 970 | 973 | 970 | 971 | ±0 | ±0% | 1,100 |
| 2010/09/10 | 962 | 972 | 962 | 971 | +6 | +0.6% | 800 |
| 2010/09/09 | 957 | 965 | 948 | 965 | +10 | +1% | 6,100 |
| 2010/09/08 | 955 | 973 | 955 | 955 | -15 | -1.5% | 5,200 |
| 2010/09/07 | 975 | 975 | 970 | 970 | ±0 | ±0% | 400 |
| 2010/09/06 | 966 | 978 | 966 | 970 | -5 | -0.5% | 2,900 |
| 2010/09/03 | 970 | 975 | 966 | 975 | +14 | +1.5% | 500 |
| 2010/09/02 | 973 | 973 | 961 | 961 | -13 | -1.3% | 300 |
| 2010/09/01 | 965 | 974 | 960 | 974 | -4 | -0.4% | 1,900 |
| 2010/08/31 | 972 | 981 | 965 | 978 | +11 | +1.1% | 1,400 |
| 2010/08/30 | 955 | 967 | 955 | 967 | +17 | +1.8% | 2,300 |
| 2010/08/27 | 955 | 960 | 950 | 950 | -9 | -0.9% | 3,500 |
| 2010/08/26 | 960 | 960 | 953 | 959 | +6 | +0.6% | 700 |
| 2010/08/25 | 977 | 977 | 953 | 953 | -19 | -2% | 4,700 |
3551～
3600
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
