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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,090 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 4,800 |
| 2007/09/20 | 1,110 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 2,200 |
| 2007/09/19 | 1,090 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 6,300 |
| 2007/09/18 | 1,090 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 6,100 |
| 2007/09/14 | 1,090 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 6,700 |
| 2007/09/13 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 3,300 |
| 2007/09/12 | 1,110 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 2,900 |
| 2007/09/11 | 1,100 | 1,110 | 1,080 | 1,100 | ±0 | ±0% | 37,700 |
| 2007/09/10 | 1,110 | 1,120 | 1,100 | 1,100 | -40 | -3.5% | 6,700 |
| 2007/09/07 | 1,140 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 1,500 |
| 2007/09/06 | 1,120 | 1,130 | 1,120 | 1,130 | -10 | -0.9% | 2,700 |
| 2007/09/05 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 2,400 |
| 2007/09/04 | 1,130 | 1,140 | 1,130 | 1,140 | +20 | +1.8% | 2,800 |
| 2007/09/03 | 1,130 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 1,300 |
| 2007/08/31 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 2,200 |
| 2007/08/30 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 900 |
| 2007/08/29 | 1,120 | 1,130 | 1,120 | 1,130 | -10 | -0.9% | 2,300 |
| 2007/08/28 | 1,130 | 1,140 | 1,110 | 1,140 | +10 | +0.9% | 6,700 |
| 2007/08/27 | 1,150 | 1,150 | 1,120 | 1,130 | ±0 | ±0% | 3,500 |
| 2007/08/24 | 1,120 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 3,800 |
| 2007/08/23 | 1,120 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 3,000 |
| 2007/08/22 | 1,130 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 3,000 |
| 2007/08/21 | 1,140 | 1,140 | 1,110 | 1,130 | ±0 | ±0% | 2,700 |
| 2007/08/20 | 1,150 | 1,160 | 1,110 | 1,130 | -10 | -0.9% | 10,600 |
| 2007/08/17 | 1,150 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 6,000 |
| 2007/08/16 | 1,160 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 7,200 |
| 2007/08/15 | 1,170 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 7,500 |
| 2007/08/14 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 7,500 |
| 2007/08/13 | 1,170 | 1,170 | 1,160 | 1,170 | -10 | -0.8% | 8,300 |
| 2007/08/10 | 1,180 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 10,900 |
| 2007/08/09 | 1,170 | 1,250 | 1,170 | 1,180 | +10 | +0.9% | 53,600 |
| 2007/08/08 | 1,190 | 1,190 | 1,170 | 1,170 | ±0 | ±0% | 7,300 |
| 2007/08/07 | 1,170 | 1,190 | 1,170 | 1,170 | ±0 | ±0% | 11,000 |
| 2007/08/06 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 6,000 |
| 2007/08/03 | 1,180 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 3,400 |
| 2007/08/02 | 1,180 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 4,500 |
| 2007/08/01 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 4,100 |
| 2007/07/31 | 1,180 | 1,180 | 1,170 | 1,170 | -20 | -1.7% | 4,200 |
| 2007/07/30 | 1,170 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 3,700 |
| 2007/07/27 | 1,180 | 1,180 | 1,170 | 1,170 | -20 | -1.7% | 6,100 |
| 2007/07/26 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 4,700 |
| 2007/07/25 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 5,200 |
| 2007/07/24 | 1,200 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 8,800 |
| 2007/07/23 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 8,800 |
| 2007/07/20 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 700 |
| 2007/07/19 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 7,000 |
| 2007/07/18 | 1,210 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 14,200 |
| 2007/07/17 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 5,500 |
| 2007/07/13 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 1,200 |
| 2007/07/12 | 1,210 | 1,210 | 1,180 | 1,190 | -20 | -1.7% | 13,400 |
4351～
4400
件表示中 / 5578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 | 563,000円 | +10.7% | -1.3% | 1.78% | 24.92倍 | 2.05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 |
| ナガセ | 189,800円 | +17.2% | +64.3% | 5.27% | 13.10倍 | 1.60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」 |
| アルプス技 | 274,000円 | +5.7% | +3.5% | 3.43% | 14.53倍 | 2.88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 | 283,300円 | +5.7% | +65.7% | 0.53% | 22.41倍 | 8.52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 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93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
