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 |
|---|---|---|---|---|---|---|---|
| 2010/03/30 | 1,005 | 1,009 | 1,000 | 1,008 | +6 | +0.6% | 3,800 |
| 2010/03/29 | 990 | 1,007 | 987 | 1,002 | +5 | +0.5% | 4,100 |
| 2010/03/26 | 992 | 999 | 992 | 997 | ±0 | ±0% | 1,200 |
| 2010/03/25 | 1,004 | 1,005 | 989 | 997 | -7 | -0.7% | 8,400 |
| 2010/03/24 | 1,009 | 1,009 | 1,000 | 1,004 | -4 | -0.4% | 4,200 |
| 2010/03/23 | 1,000 | 1,009 | 1,000 | 1,008 | -2 | -0.2% | 8,000 |
| 2010/03/19 | 993 | 1,022 | 990 | 1,010 | +20 | +2% | 11,700 |
| 2010/03/18 | 983 | 990 | 981 | 990 | +7 | +0.7% | 4,600 |
| 2010/03/17 | 979 | 983 | 979 | 983 | +4 | +0.4% | 3,400 |
| 2010/03/16 | 980 | 980 | 973 | 979 | -1 | -0.1% | 3,600 |
| 2010/03/15 | 980 | 982 | 971 | 980 | +10 | +1% | 4,100 |
| 2010/03/12 | 979 | 979 | 962 | 970 | -1 | -0.1% | 2,800 |
| 2010/03/11 | 954 | 972 | 954 | 971 | +7 | +0.7% | 2,800 |
| 2010/03/10 | 953 | 968 | 953 | 964 | -4 | -0.4% | 3,800 |
| 2010/03/09 | 974 | 974 | 968 | 968 | +3 | +0.3% | 1,000 |
| 2010/03/08 | 966 | 980 | 960 | 965 | -11 | -1.1% | 4,100 |
| 2010/03/05 | 979 | 983 | 975 | 976 | -3 | -0.3% | 12,500 |
| 2010/03/04 | 979 | 986 | 979 | 979 | -6 | -0.6% | 6,500 |
| 2010/03/03 | 980 | 985 | 979 | 985 | +5 | +0.5% | 5,100 |
| 2010/03/02 | 979 | 985 | 979 | 980 | -1 | -0.1% | 9,700 |
| 2010/03/01 | 981 | 990 | 979 | 981 | -15 | -1.5% | 11,100 |
| 2010/02/26 | 925 | 996 | 925 | 996 | +63 | +6.8% | 12,500 |
| 2010/02/25 | 945 | 950 | 933 | 933 | -4 | -0.4% | 5,100 |
| 2010/02/24 | 941 | 942 | 931 | 937 | -2 | -0.2% | 3,900 |
| 2010/02/23 | 933 | 942 | 933 | 939 | +2 | +0.2% | 1,800 |
| 2010/02/22 | 920 | 937 | 910 | 937 | +15 | +1.6% | 10,000 |
| 2010/02/19 | 927 | 927 | 922 | 922 | -5 | -0.5% | 5,300 |
| 2010/02/18 | 926 | 939 | 926 | 927 | -5 | -0.5% | 5,300 |
| 2010/02/17 | 935 | 940 | 930 | 932 | -8 | -0.9% | 4,100 |
| 2010/02/16 | 932 | 940 | 932 | 940 | ±0 | ±0% | 3,300 |
| 2010/02/15 | 950 | 950 | 933 | 940 | -5 | -0.5% | 2,100 |
| 2010/02/12 | 943 | 945 | 915 | 945 | ±0 | ±0% | 8,000 |
| 2010/02/10 | 945 | 945 | 933 | 945 | ±0 | ±0% | 1,300 |
| 2010/02/09 | 935 | 945 | 930 | 945 | +3 | +0.3% | 2,800 |
| 2010/02/08 | 954 | 954 | 942 | 942 | -7 | -0.7% | 3,400 |
| 2010/02/05 | 949 | 950 | 947 | 949 | -7 | -0.7% | 2,700 |
| 2010/02/04 | 959 | 960 | 950 | 956 | -3 | -0.3% | 5,200 |
| 2010/02/03 | 955 | 959 | 949 | 959 | +6 | +0.6% | 1,800 |
| 2010/02/02 | 949 | 953 | 949 | 953 | -4 | -0.4% | 700 |
| 2010/02/01 | 960 | 960 | 948 | 957 | -3 | -0.3% | 3,500 |
| 2010/01/29 | 962 | 962 | 951 | 960 | +3 | +0.3% | 2,700 |
| 2010/01/28 | 951 | 958 | 948 | 957 | +6 | +0.6% | 5,200 |
| 2010/01/27 | 954 | 963 | 951 | 951 | -13 | -1.3% | 2,600 |
| 2010/01/26 | 967 | 967 | 950 | 964 | -1 | -0.1% | 2,700 |
| 2010/01/25 | 954 | 965 | 951 | 965 | -4 | -0.4% | 9,800 |
| 2010/01/22 | 969 | 970 | 960 | 969 | -2 | -0.2% | 6,400 |
| 2010/01/21 | 965 | 971 | 963 | 971 | +10 | +1% | 700 |
| 2010/01/20 | 975 | 975 | 961 | 961 | -9 | -0.9% | 3,400 |
| 2010/01/19 | 971 | 978 | 970 | 970 | -5 | -0.5% | 1,500 |
| 2010/01/18 | 979 | 980 | 975 | 975 | -4 | -0.4% | 3,600 |
3701～
3750
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
