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 |
|---|---|---|---|---|---|---|---|
| 2008/03/12 | 863 | 873 | 863 | 865 | +4 | +0.5% | 6,100 |
| 2008/03/11 | 861 | 865 | 850 | 861 | -4 | -0.5% | 1,700 |
| 2008/03/10 | 891 | 899 | 865 | 865 | -35 | -3.9% | 22,400 |
| 2008/03/07 | 900 | 900 | 890 | 900 | -10 | -1.1% | 8,700 |
| 2008/03/06 | 919 | 919 | 910 | 910 | -7 | -0.8% | 3,300 |
| 2008/03/05 | 918 | 918 | 910 | 917 | -2 | -0.2% | 900 |
| 2008/03/04 | 924 | 925 | 917 | 919 | -9 | -1% | 4,900 |
| 2008/03/03 | 930 | 939 | 920 | 928 | -2 | -0.2% | 7,600 |
| 2008/02/29 | 930 | 935 | 920 | 930 | -5 | -0.5% | 5,500 |
| 2008/02/28 | 930 | 940 | 920 | 935 | -4 | -0.4% | 8,400 |
| 2008/02/27 | 940 | 940 | 921 | 939 | +14 | +1.5% | 8,000 |
| 2008/02/26 | 917 | 925 | 916 | 925 | -10 | -1.1% | 5,400 |
| 2008/02/25 | 935 | 935 | 930 | 935 | +4 | +0.4% | 7,000 |
| 2008/02/22 | 931 | 931 | 921 | 931 | -2 | -0.2% | 2,600 |
| 2008/02/21 | 930 | 934 | 922 | 933 | +9 | +1% | 3,500 |
| 2008/02/20 | 928 | 928 | 924 | 924 | -4 | -0.4% | 1,200 |
| 2008/02/19 | 927 | 928 | 926 | 928 | +2 | +0.2% | 2,000 |
| 2008/02/18 | 930 | 930 | 925 | 926 | +1 | +0.1% | 1,900 |
| 2008/02/15 | 925 | 932 | 920 | 925 | -3 | -0.3% | 5,400 |
| 2008/02/14 | 928 | 928 | 927 | 928 | +3 | +0.3% | 1,600 |
| 2008/02/13 | 922 | 925 | 922 | 925 | ±0 | ±0% | 600 |
| 2008/02/12 | 923 | 925 | 922 | 925 | +3 | +0.3% | 3,500 |
| 2008/02/08 | 930 | 933 | 921 | 922 | -10 | -1.1% | 2,900 |
| 2008/02/07 | 933 | 933 | 931 | 932 | ±0 | ±0% | 1,700 |
| 2008/02/06 | 949 | 957 | 932 | 932 | -18 | -1.9% | 18,100 |
| 2008/02/05 | 960 | 960 | 950 | 950 | -8 | -0.8% | 12,000 |
| 2008/02/04 | 950 | 960 | 950 | 958 | +6 | +0.6% | 7,300 |
| 2008/02/01 | 951 | 957 | 951 | 952 | -8 | -0.8% | 2,100 |
| 2008/01/31 | 954 | 964 | 954 | 960 | -1 | -0.1% | 5,300 |
| 2008/01/30 | 963 | 963 | 953 | 961 | +8 | +0.8% | 6,100 |
| 2008/01/29 | 944 | 953 | 944 | 953 | +10 | +1.1% | 4,800 |
| 2008/01/28 | 953 | 953 | 943 | 943 | +8 | +0.9% | 6,400 |
| 2008/01/25 | 921 | 935 | 921 | 935 | +6 | +0.6% | 15,000 |
| 2008/01/24 | 929 | 930 | 920 | 929 | ±0 | ±0% | 4,000 |
| 2008/01/23 | 927 | 940 | 926 | 929 | -26 | -2.7% | 3,400 |
| 2008/01/22 | 945 | 955 | 900 | 955 | -4 | -0.4% | 16,700 |
| 2008/01/21 | 951 | 970 | 950 | 959 | -21 | -2.1% | 6,700 |
| 2008/01/18 | 940 | 980 | 940 | 980 | +10 | +1% | 3,800 |
| 2008/01/17 | 960 | 970 | 920 | 970 | -10 | -1% | 6,200 |
| 2008/01/16 | 970 | 980 | 950 | 980 | ±0 | ±0% | 5,800 |
| 2008/01/15 | 1,000 | 1,010 | 980 | 980 | -40 | -3.9% | 5,600 |
| 2008/01/11 | 1,030 | 1,030 | 1,000 | 1,020 | -10 | -1% | 9,300 |
| 2008/01/10 | 1,020 | 1,030 | 1,020 | 1,030 | +20 | +2% | 4,700 |
| 2008/01/09 | 1,010 | 1,020 | 1,000 | 1,010 | -20 | -1.9% | 8,900 |
| 2008/01/08 | 1,040 | 1,040 | 1,020 | 1,030 | -20 | -1.9% | 3,100 |
| 2008/01/07 | 1,040 | 1,070 | 1,030 | 1,050 | ±0 | ±0% | 6,200 |
| 2008/01/04 | 1,050 | 1,050 | 1,030 | 1,050 | -20 | -1.9% | 6,200 |
| 2007/12/28 | 1,080 | 1,080 | 1,070 | 1,070 | -20 | -1.8% | 2,300 |
| 2007/12/27 | 1,090 | 1,090 | 1,070 | 1,090 | ±0 | ±0% | 4,500 |
| 2007/12/26 | 1,090 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 1,700 |
4201～
4250
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 | 430,000円 | +10.7% | -1.3% | 2.33% | 19.03倍 | 1.57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 | 45,000円 | +26.3% | -21.7% | 0.89% | 7.56倍 | 1.33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 | 291,000円 | +34.5% | +26.2% | 1.24% | 14.58倍 | 4.04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 | 282,200円 | +13.7% | +149.5% | 0.00% | 28.81倍 | 6.91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 | 125,400円 | +4.9% | -13.8% | 2.71% | 8.60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
