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 |
|---|---|---|---|---|---|---|---|
| 2009/08/14 | 1,059 | 1,069 | 1,025 | 1,036 | +17 | +1.7% | 42,300 |
| 2009/08/13 | 971 | 1,030 | 970 | 1,019 | +50 | +5.2% | 38,300 |
| 2009/08/12 | 950 | 969 | 945 | 969 | +20 | +2.1% | 17,400 |
| 2009/08/11 | 940 | 954 | 940 | 949 | +9 | +1% | 2,500 |
| 2009/08/10 | 943 | 950 | 938 | 940 | +7 | +0.8% | 3,500 |
| 2009/08/07 | 943 | 943 | 933 | 933 | -5 | -0.5% | 3,900 |
| 2009/08/06 | 941 | 945 | 938 | 938 | -7 | -0.7% | 4,500 |
| 2009/08/05 | 944 | 945 | 940 | 945 | +5 | +0.5% | 2,400 |
| 2009/08/04 | 947 | 950 | 940 | 940 | -5 | -0.5% | 3,200 |
| 2009/08/03 | 944 | 949 | 940 | 945 | ±0 | ±0% | 1,800 |
| 2009/07/31 | 941 | 950 | 935 | 945 | +5 | +0.5% | 4,000 |
| 2009/07/30 | 939 | 947 | 900 | 940 | ±0 | ±0% | 14,100 |
| 2009/07/29 | 950 | 959 | 920 | 940 | -11 | -1.2% | 16,400 |
| 2009/07/28 | 935 | 960 | 925 | 951 | +12 | +1.3% | 13,000 |
| 2009/07/27 | 946 | 946 | 933 | 939 | -7 | -0.7% | 7,700 |
| 2009/07/24 | 912 | 946 | 910 | 946 | +39 | +4.3% | 17,500 |
| 2009/07/23 | 901 | 907 | 900 | 907 | +7 | +0.8% | 4,500 |
| 2009/07/22 | 897 | 900 | 894 | 900 | +10 | +1.1% | 7,800 |
| 2009/07/21 | 888 | 894 | 880 | 890 | +5 | +0.6% | 3,000 |
| 2009/07/17 | 894 | 895 | 881 | 885 | -7 | -0.8% | 1,500 |
| 2009/07/16 | 896 | 898 | 890 | 892 | +4 | +0.5% | 2,800 |
| 2009/07/15 | 889 | 890 | 880 | 888 | +5 | +0.6% | 4,200 |
| 2009/07/14 | 875 | 885 | 875 | 883 | +16 | +1.8% | 3,500 |
| 2009/07/13 | 885 | 895 | 867 | 867 | -20 | -2.3% | 5,700 |
| 2009/07/10 | 892 | 892 | 865 | 887 | -7 | -0.8% | 16,500 |
| 2009/07/09 | 892 | 900 | 885 | 894 | -16 | -1.8% | 10,700 |
| 2009/07/08 | 915 | 915 | 890 | 910 | -14 | -1.5% | 26,500 |
| 2009/07/07 | 940 | 940 | 921 | 924 | -12 | -1.3% | 5,600 |
| 2009/07/06 | 946 | 950 | 934 | 936 | ±0 | ±0% | 7,600 |
| 2009/07/03 | 930 | 945 | 925 | 936 | -2 | -0.2% | 6,600 |
| 2009/07/02 | 926 | 938 | 920 | 938 | +8 | +0.9% | 10,200 |
| 2009/07/01 | 924 | 930 | 920 | 930 | ±0 | ±0% | 2,500 |
| 2009/06/30 | 930 | 931 | 915 | 930 | +10 | +1.1% | 7,600 |
| 2009/06/29 | 919 | 935 | 912 | 920 | -19 | -2% | 12,400 |
| 2009/06/26 | 951 | 955 | 937 | 939 | -12 | -1.3% | 10,000 |
| 2009/06/25 | 958 | 958 | 926 | 951 | -17 | -1.8% | 13,600 |
| 2009/06/24 | 980 | 980 | 957 | 968 | -12 | -1.2% | 24,600 |
| 2009/06/23 | 972 | 980 | 970 | 980 | -2 | -0.2% | 9,900 |
| 2009/06/22 | 978 | 984 | 971 | 982 | +7 | +0.7% | 12,800 |
| 2009/06/19 | 972 | 978 | 967 | 975 | +9 | +0.9% | 6,700 |
| 2009/06/18 | 975 | 975 | 965 | 966 | -4 | -0.4% | 2,800 |
| 2009/06/17 | 966 | 970 | 956 | 970 | +14 | +1.5% | 4,400 |
| 2009/06/16 | 957 | 965 | 956 | 956 | -3 | -0.3% | 8,700 |
| 2009/06/15 | 968 | 978 | 959 | 959 | +1 | +0.1% | 8,100 |
| 2009/06/12 | 965 | 966 | 948 | 958 | +3 | +0.3% | 14,500 |
| 2009/06/11 | 954 | 962 | 953 | 955 | +5 | +0.5% | 10,200 |
| 2009/06/10 | 950 | 956 | 945 | 950 | +5 | +0.5% | 7,900 |
| 2009/06/09 | 946 | 958 | 945 | 945 | +2 | +0.2% | 15,000 |
| 2009/06/08 | 936 | 960 | 931 | 943 | -3 | -0.3% | 8,500 |
| 2009/06/05 | 948 | 954 | 945 | 946 | -6 | -0.6% | 6,400 |
3851～
3900
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
