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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 2007/07/11 | 1,190 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 12,500 |
| 2007/07/10 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 4,600 |
| 2007/07/09 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 8,400 |
| 2007/07/06 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 1,400 |
| 2007/07/05 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 1,400 |
| 2007/07/04 | 1,210 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 4,800 |
| 2007/07/03 | 1,200 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 900 |
| 2007/07/02 | 1,200 | 1,210 | 1,200 | 1,200 | +10 | +0.8% | 2,500 |
| 2007/06/29 | 1,180 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 3,200 |
| 2007/06/28 | 1,190 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 6,000 |
| 2007/06/27 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 2,000 |
| 2007/06/26 | 1,220 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 3,200 |
| 2007/06/25 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 14,700 |
| 2007/06/22 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 4,300 |
| 2007/06/21 | 1,210 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 2,600 |
| 2007/06/20 | 1,220 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 9,400 |
| 2007/06/19 | 1,210 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 7,100 |
| 2007/06/18 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 5,600 |
4401～
4450
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
