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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 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 |
3751～
3800
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
