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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 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 |
| 2010/04/26 | 1,070 | 1,078 | 1,070 | 1,074 | +5 | +0.5% | 9,800 |
| 2010/04/23 | 1,066 | 1,069 | 1,064 | 1,069 | +3 | +0.3% | 4,300 |
| 2010/04/22 | 1,070 | 1,070 | 1,062 | 1,066 | -4 | -0.4% | 3,300 |
| 2010/04/21 | 1,067 | 1,070 | 1,067 | 1,070 | +7 | +0.7% | 4,500 |
| 2010/04/20 | 1,060 | 1,069 | 1,060 | 1,063 | +3 | +0.3% | 4,700 |
| 2010/04/19 | 1,065 | 1,073 | 1,059 | 1,060 | -6 | -0.6% | 7,300 |
| 2010/04/16 | 1,076 | 1,078 | 1,065 | 1,066 | -5 | -0.5% | 9,000 |
| 2010/04/15 | 1,064 | 1,077 | 1,064 | 1,071 | +7 | +0.7% | 7,000 |
| 2010/04/14 | 1,068 | 1,068 | 1,060 | 1,064 | +9 | +0.9% | 4,100 |
| 2010/04/13 | 1,064 | 1,079 | 1,055 | 1,055 | -9 | -0.8% | 15,600 |
| 2010/04/12 | 1,062 | 1,064 | 1,052 | 1,064 | +9 | +0.9% | 7,800 |
| 2010/04/09 | 1,062 | 1,062 | 1,048 | 1,055 | -7 | -0.7% | 5,500 |
| 2010/04/08 | 1,062 | 1,065 | 1,050 | 1,062 | +12 | +1.1% | 4,500 |
| 2010/04/07 | 1,057 | 1,063 | 1,050 | 1,050 | -8 | -0.8% | 12,000 |
| 2010/04/06 | 1,077 | 1,087 | 1,056 | 1,058 | -4 | -0.4% | 12,900 |
| 2010/04/05 | 1,039 | 1,065 | 1,039 | 1,062 | +33 | +3.2% | 17,800 |
| 2010/04/02 | 1,025 | 1,033 | 1,023 | 1,029 | +2 | +0.2% | 6,700 |
| 2010/04/01 | 1,010 | 1,028 | 1,010 | 1,027 | +14 | +1.4% | 8,900 |
| 2010/03/31 | 1,009 | 1,013 | 1,004 | 1,013 | +5 | +0.5% | 4,500 |
| 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 |
3701～
3750
件表示中 / 5579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 | 565,000円 | +10.7% | -1.3% | 1.77% | 25.00倍 | 2.06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 |
| フルキャストＨＤ | 163,200円 | +6.5% | +16.6% | 3.86% | 10.38倍 | 1.99倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| アルプス技 | 276,300円 | +5.7% | +3.5% | 3.40% | 14.65倍 | 2.90倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ファンタジー | 286,400円 | +5.7% | +65.7% | 0.52% | 22.66倍 | 8.61倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 歌舞伎 | 460,500円 | +10.8% | +15.0% | 0.11% | 257.26倍 | 4.94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 |
市場注目の銘柄
チャート関連のコラム
