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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 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 |
| 2007/06/15 | 1,210 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 5,500 |
| 2007/06/14 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 12,400 |
| 2007/06/13 | 1,190 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 8,400 |
| 2007/06/12 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 5,600 |
| 2007/06/11 | 1,200 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 3,900 |
| 2007/06/08 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 4,800 |
| 2007/06/07 | 1,180 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 8,800 |
| 2007/06/06 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 900 |
| 2007/06/05 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 14,400 |
| 2007/06/04 | 1,190 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 5,500 |
| 2007/06/01 | 1,200 | 1,210 | 1,180 | 1,180 | -10 | -0.8% | 24,700 |
| 2007/05/31 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 3,900 |
| 2007/05/30 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,400 |
| 2007/05/29 | 1,180 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 2,000 |
| 2007/05/28 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 9,200 |
| 2007/05/25 | 1,200 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 3,000 |
| 2007/05/24 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 4,100 |
| 2007/05/23 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 2,500 |
| 2007/05/22 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 2,200 |
| 2007/05/21 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 2,700 |
| 2007/05/18 | 1,170 | 1,180 | 1,160 | 1,170 | -20 | -1.7% | 18,600 |
| 2007/05/17 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 3,300 |
| 2007/05/16 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,400 |
| 2007/05/15 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 8,200 |
| 2007/05/14 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 4,800 |
| 2007/05/11 | 1,210 | 1,210 | 1,160 | 1,200 | -10 | -0.8% | 18,200 |
| 2007/05/10 | 1,210 | 1,220 | 1,210 | 1,210 | -20 | -1.6% | 4,700 |
| 2007/05/09 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 9,500 |
| 2007/05/08 | 1,220 | 1,240 | 1,210 | 1,220 | ±0 | ±0% | 19,200 |
| 2007/05/07 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 8,800 |
| 2007/05/02 | 1,230 | 1,230 | 1,230 | 1,230 | -10 | -0.8% | 1,900 |
| 2007/05/01 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 7,800 |
4401～
4450
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
