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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 980 | 980 | 961 | 972 | -8 | -0.8% | 1,800 |
| 2010/08/23 | 955 | 983 | 955 | 980 | +15 | +1.6% | 4,500 |
| 2010/08/20 | 960 | 965 | 960 | 965 | +1 | +0.1% | 800 |
| 2010/08/19 | 952 | 964 | 952 | 964 | +13 | +1.4% | 1,600 |
| 2010/08/18 | 950 | 965 | 950 | 951 | +1 | +0.1% | 2,700 |
| 2010/08/17 | 952 | 965 | 948 | 950 | -17 | -1.8% | 5,700 |
| 2010/08/16 | 969 | 969 | 965 | 967 | +5 | +0.5% | 400 |
| 2010/08/13 | 950 | 975 | 945 | 962 | +11 | +1.2% | 3,400 |
| 2010/08/12 | 958 | 965 | 950 | 951 | -9 | -0.9% | 4,400 |
| 2010/08/11 | 965 | 965 | 960 | 960 | -5 | -0.5% | 1,800 |
| 2010/08/10 | 961 | 978 | 961 | 965 | +5 | +0.5% | 2,400 |
| 2010/08/09 | 970 | 970 | 960 | 960 | -13 | -1.3% | 3,900 |
| 2010/08/06 | 982 | 982 | 973 | 973 | -2 | -0.2% | 500 |
| 2010/08/05 | 980 | 980 | 975 | 975 | ±0 | ±0% | 2,200 |
| 2010/08/04 | 974 | 975 | 971 | 975 | ±0 | ±0% | 1,800 |
| 2010/08/03 | 970 | 975 | 970 | 975 | +8 | +0.8% | 600 |
| 2010/08/02 | 970 | 970 | 967 | 967 | -7 | -0.7% | 1,400 |
| 2010/07/30 | 970 | 975 | 967 | 974 | +4 | +0.4% | 1,800 |
| 2010/07/29 | 971 | 980 | 970 | 970 | -9 | -0.9% | 2,800 |
| 2010/07/28 | 978 | 980 | 965 | 979 | +11 | +1.1% | 5,500 |
| 2010/07/27 | 970 | 978 | 968 | 968 | -13 | -1.3% | 3,600 |
| 2010/07/26 | 986 | 987 | 981 | 981 | +12 | +1.2% | 1,700 |
| 2010/07/23 | 967 | 972 | 966 | 969 | +5 | +0.5% | 2,100 |
| 2010/07/22 | 980 | 980 | 964 | 964 | -18 | -1.8% | 1,500 |
| 2010/07/21 | 973 | 982 | 971 | 982 | +7 | +0.7% | 1,400 |
| 2010/07/20 | 970 | 975 | 968 | 975 | +2 | +0.2% | 2,000 |
| 2010/07/16 | 985 | 986 | 970 | 973 | -13 | -1.3% | 3,400 |
| 2010/07/15 | 991 | 991 | 986 | 986 | -5 | -0.5% | 1,000 |
| 2010/07/14 | 997 | 997 | 991 | 991 | -7 | -0.7% | 600 |
| 2010/07/13 | 1,000 | 1,000 | 991 | 998 | +3 | +0.3% | 900 |
| 2010/07/12 | 1,002 | 1,002 | 995 | 995 | +5 | +0.5% | 800 |
| 2010/07/09 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 1,300 |
| 2010/07/08 | 990 | 993 | 981 | 990 | +5 | +0.5% | 2,000 |
| 2010/07/07 | 981 | 985 | 976 | 985 | -1 | -0.1% | 1,900 |
| 2010/07/06 | 969 | 990 | 969 | 986 | +2 | +0.2% | 2,600 |
| 2010/07/05 | 990 | 990 | 956 | 984 | -11 | -1.1% | 7,100 |
| 2010/07/02 | 995 | 997 | 989 | 995 | +15 | +1.5% | 2,000 |
| 2010/07/01 | 990 | 991 | 980 | 980 | -15 | -1.5% | 8,100 |
| 2010/06/30 | 998 | 1,000 | 991 | 995 | -5 | -0.5% | 3,000 |
| 2010/06/29 | 998 | 1,000 | 990 | 1,000 | -14 | -1.4% | 3,400 |
| 2010/06/28 | 1,019 | 1,019 | 1,001 | 1,014 | -24 | -2.3% | 5,100 |
| 2010/06/25 | 1,041 | 1,041 | 1,021 | 1,038 | +10 | +1% | 18,200 |
| 2010/06/24 | 1,030 | 1,035 | 1,028 | 1,028 | -2 | -0.2% | 2,200 |
| 2010/06/23 | 1,040 | 1,040 | 1,025 | 1,030 | -14 | -1.3% | 4,700 |
| 2010/06/22 | 1,039 | 1,044 | 1,039 | 1,044 | -3 | -0.3% | 2,000 |
| 2010/06/21 | 1,029 | 1,050 | 1,029 | 1,047 | +23 | +2.2% | 6,900 |
| 2010/06/18 | 1,026 | 1,039 | 1,020 | 1,024 | -2 | -0.2% | 3,900 |
| 2010/06/17 | 1,020 | 1,033 | 1,015 | 1,026 | ±0 | ±0% | 3,500 |
| 2010/06/16 | 1,012 | 1,037 | 1,010 | 1,026 | +12 | +1.2% | 11,700 |
| 2010/06/15 | 1,009 | 1,038 | 1,006 | 1,014 | -1 | -0.1% | 9,900 |
3601～
3650
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
