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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 2,854 | 2,878 | 2,808 | 2,847 | +43 | +1.5% | 26,100 |
| 2024/03/05 | 2,804 | 2,852 | 2,779 | 2,804 | ±0 | ±0% | 6,600 |
| 2024/03/04 | 2,841 | 2,875 | 2,791 | 2,804 | -37 | -1.3% | 14,900 |
| 2024/03/01 | 2,849 | 2,875 | 2,817 | 2,841 | +3 | +0.1% | 7,400 |
| 2024/02/29 | 2,789 | 2,872 | 2,775 | 2,838 | +49 | +1.8% | 15,800 |
| 2024/02/28 | 2,771 | 2,815 | 2,751 | 2,789 | +19 | +0.7% | 11,800 |
| 2024/02/27 | 2,737 | 2,776 | 2,720 | 2,770 | +24 | +0.9% | 8,000 |
| 2024/02/26 | 2,779 | 2,779 | 2,722 | 2,746 | -13 | -0.5% | 10,800 |
| 2024/02/22 | 2,740 | 2,760 | 2,737 | 2,759 | +26 | +1% | 7,500 |
| 2024/02/21 | 2,727 | 2,745 | 2,708 | 2,733 | +16 | +0.6% | 5,900 |
| 2024/02/20 | 2,726 | 2,732 | 2,702 | 2,717 | -26 | -0.9% | 8,200 |
| 2024/02/19 | 2,738 | 2,746 | 2,704 | 2,743 | +15 | +0.5% | 5,000 |
| 2024/02/16 | 2,736 | 2,736 | 2,708 | 2,728 | +25 | +0.9% | 6,500 |
| 2024/02/15 | 2,680 | 2,746 | 2,675 | 2,703 | +48 | +1.8% | 11,800 |
| 2024/02/14 | 2,680 | 2,699 | 2,630 | 2,655 | -50 | -1.8% | 20,300 |
| 2024/02/13 | 2,710 | 2,716 | 2,681 | 2,705 | +13 | +0.5% | 7,700 |
| 2024/02/09 | 2,700 | 2,726 | 2,692 | 2,692 | -9 | -0.3% | 9,100 |
| 2024/02/08 | 2,720 | 2,742 | 2,688 | 2,701 | -34 | -1.2% | 14,500 |
| 2024/02/07 | 2,745 | 2,756 | 2,726 | 2,735 | -14 | -0.5% | 5,600 |
| 2024/02/06 | 2,746 | 2,760 | 2,735 | 2,749 | -5 | -0.2% | 4,700 |
| 2024/02/05 | 2,735 | 2,771 | 2,731 | 2,754 | +28 | +1% | 8,300 |
| 2024/02/02 | 2,759 | 2,759 | 2,726 | 2,726 | -25 | -0.9% | 7,000 |
| 2024/02/01 | 2,760 | 2,768 | 2,742 | 2,751 | -19 | -0.7% | 4,900 |
| 2024/01/31 | 2,760 | 2,775 | 2,740 | 2,770 | +10 | +0.4% | 5,400 |
| 2024/01/30 | 2,772 | 2,781 | 2,760 | 2,760 | -12 | -0.4% | 7,300 |
| 2024/01/29 | 2,795 | 2,795 | 2,771 | 2,772 | +5 | +0.2% | 3,800 |
| 2024/01/26 | 2,812 | 2,814 | 2,767 | 2,767 | -44 | -1.6% | 7,100 |
| 2024/01/25 | 2,791 | 2,830 | 2,789 | 2,811 | +34 | +1.2% | 19,200 |
| 2024/01/24 | 2,773 | 2,793 | 2,766 | 2,777 | +26 | +0.9% | 10,800 |
| 2024/01/23 | 2,790 | 2,790 | 2,751 | 2,751 | -29 | -1% | 7,200 |
| 2024/01/22 | 2,747 | 2,789 | 2,742 | 2,780 | +38 | +1.4% | 13,900 |
| 2024/01/19 | 2,739 | 2,750 | 2,721 | 2,742 | +2 | +0.1% | 7,600 |
| 2024/01/18 | 2,739 | 2,753 | 2,729 | 2,740 | +1 | ±0% | 5,500 |
| 2024/01/17 | 2,727 | 2,744 | 2,718 | 2,739 | +16 | +0.6% | 8,400 |
| 2024/01/16 | 2,737 | 2,741 | 2,695 | 2,723 | -25 | -0.9% | 15,500 |
| 2024/01/15 | 2,707 | 2,762 | 2,696 | 2,748 | +41 | +1.5% | 15,000 |
| 2024/01/12 | 2,769 | 2,769 | 2,678 | 2,707 | -64 | -2.3% | 23,400 |
| 2024/01/11 | 2,781 | 2,781 | 2,757 | 2,771 | +6 | +0.2% | 7,700 |
| 2024/01/10 | 2,763 | 2,768 | 2,740 | 2,765 | ±0 | ±0% | 14,000 |
| 2024/01/09 | 2,751 | 2,766 | 2,734 | 2,765 | +14 | +0.5% | 21,100 |
| 2024/01/05 | 2,829 | 2,829 | 2,729 | 2,751 | -43 | -1.5% | 21,900 |
| 2024/01/04 | 2,755 | 2,870 | 2,755 | 2,794 | +71 | +2.6% | 46,000 |
| 2023/12/29 | 2,690 | 2,740 | 2,685 | 2,723 | +31 | +1.2% | 18,100 |
| 2023/12/28 | 2,741 | 2,792 | 2,676 | 2,692 | -166 | -5.8% | 96,000 |
| 2023/12/27 | 2,790 | 2,859 | 2,790 | 2,858 | +44 | +1.6% | 96,200 |
| 2023/12/26 | 2,791 | 2,820 | 2,791 | 2,814 | +11 | +0.4% | 16,800 |
| 2023/12/25 | 2,838 | 2,860 | 2,790 | 2,803 | -29 | -1% | 34,900 |
| 2023/12/22 | 2,792 | 2,835 | 2,792 | 2,832 | +55 | +2% | 9,400 |
| 2023/12/21 | 2,774 | 2,810 | 2,774 | 2,777 | -14 | -0.5% | 6,700 |
| 2023/12/20 | 2,827 | 2,832 | 2,783 | 2,791 | -11 | -0.4% | 9,700 |
351～
400
件表示中 / 5601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 | 578,000円 | +10.7% | -1.3% | 1.73% | 25.58倍 | 2.11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 |
| ｉｓｐａｃｅ | 55,400円 | +30.7% | - | 0.00% | - | 8.50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 |
| ナガセ | 192,600円 | +17.2% | +64.3% | 5.19% | 13.29倍 | 1.63倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＳＢＩＧアセット | 63,700円 | +8.1% | +17.0% | 3.53% | 31.74倍 | 3.75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 | 469,000円 | +10.8% | +15.0% | 0.11% | 262.01倍 | 5.03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
