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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/14 | 1,001 | 1,018 | 1,001 | 1,015 | +14 | +1.4% | 4,700 |
| 2010/06/11 | 999 | 1,006 | 998 | 1,001 | +1 | +0.1% | 3,400 |
| 2010/06/10 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 5,000 |
| 2010/06/09 | 1,012 | 1,012 | 1,000 | 1,000 | -2 | -0.2% | 7,300 |
| 2010/06/08 | 1,000 | 1,002 | 991 | 1,002 | +7 | +0.7% | 900 |
| 2010/06/07 | 998 | 1,000 | 985 | 995 | -19 | -1.9% | 6,700 |
| 2010/06/04 | 1,008 | 1,014 | 1,007 | 1,014 | +1 | +0.1% | 700 |
| 2010/06/03 | 1,002 | 1,013 | 1,002 | 1,013 | +6 | +0.6% | 3,800 |
| 2010/06/02 | 1,007 | 1,007 | 995 | 1,007 | -3 | -0.3% | 2,600 |
| 2010/06/01 | 1,007 | 1,017 | 1,007 | 1,010 | -1 | -0.1% | 2,800 |
| 2010/05/31 | 1,001 | 1,011 | 1,001 | 1,011 | +7 | +0.7% | 3,000 |
| 2010/05/28 | 991 | 1,006 | 991 | 1,004 | +18 | +1.8% | 3,900 |
| 2010/05/27 | 982 | 997 | 980 | 986 | ±0 | ±0% | 5,800 |
| 2010/05/26 | 1,000 | 1,010 | 985 | 986 | -9 | -0.9% | 7,600 |
| 2010/05/25 | 1,014 | 1,014 | 995 | 995 | -14 | -1.4% | 7,400 |
| 2010/05/24 | 1,020 | 1,020 | 999 | 1,009 | +13 | +1.3% | 5,500 |
| 2010/05/21 | 1,000 | 1,015 | 995 | 996 | -30 | -2.9% | 13,500 |
| 2010/05/20 | 1,032 | 1,034 | 1,020 | 1,026 | -4 | -0.4% | 4,600 |
| 2010/05/19 | 1,025 | 1,033 | 1,020 | 1,030 | ±0 | ±0% | 6,800 |
| 2010/05/18 | 1,037 | 1,038 | 1,030 | 1,030 | ±0 | ±0% | 4,600 |
| 2010/05/17 | 1,043 | 1,043 | 1,021 | 1,030 | -16 | -1.5% | 10,700 |
| 2010/05/14 | 1,041 | 1,046 | 1,030 | 1,046 | -3 | -0.3% | 3,500 |
| 2010/05/13 | 1,042 | 1,049 | 1,040 | 1,049 | +13 | +1.3% | 4,400 |
| 2010/05/12 | 1,030 | 1,045 | 1,027 | 1,036 | +6 | +0.6% | 5,700 |
| 2010/05/11 | 1,068 | 1,068 | 1,030 | 1,030 | -25 | -2.4% | 3,600 |
| 2010/05/10 | 1,032 | 1,060 | 1,032 | 1,055 | +5 | +0.5% | 6,200 |
| 2010/05/07 | 1,042 | 1,050 | 1,034 | 1,050 | -15 | -1.4% | 21,500 |
| 2010/05/06 | 1,067 | 1,072 | 1,060 | 1,065 | -14 | -1.3% | 14,600 |
| 2010/04/30 | 1,080 | 1,080 | 1,074 | 1,079 | +10 | +0.9% | 6,700 |
| 2010/04/28 | 1,068 | 1,074 | 1,066 | 1,069 | -9 | -0.8% | 6,600 |
| 2010/04/27 | 1,080 | 1,081 | 1,072 | 1,078 | +4 | +0.4% | 6,700 |
3701～
3750
件表示中 / 5610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 | 556,000円 | +10.7% | -1.3% | 1.80% | 24.63倍 | 1.84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 |
| ＳＢＩＧアセット | 65,700円 | +8.1% | +17.0% | 3.42% | 32.74倍 | 3.87倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| 歌舞伎 | 471,000円 | +10.8% | +15.0% | 0.11% | 263.13倍 | 5.05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 |
| ミダックＨＤ | 200,500円 | +6.5% | +5.6% | 0.90% | 18.94倍 | 3.60倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ｉｓｐａｃｅ | 52,000円 | +30.7% | - | 0.00% | - | 7.98倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
