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 |
|---|---|---|---|---|---|---|---|
| 2007/03/07 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 5,200 |
| 2007/03/06 | 1,180 | 1,200 | 1,180 | 1,200 | +50 | +4.3% | 12,700 |
| 2007/03/05 | 1,170 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 17,900 |
| 2007/03/02 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 8,100 |
| 2007/03/01 | 1,200 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 9,900 |
| 2007/02/28 | 1,150 | 1,200 | 1,130 | 1,180 | -30 | -2.5% | 60,300 |
| 2007/02/27 | 1,250 | 1,250 | 1,210 | 1,210 | -50 | -4% | 42,600 |
| 2007/02/26 | 1,270 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 14,400 |
| 2007/02/23 | 1,250 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 21,900 |
| 2007/02/22 | 1,240 | 1,260 | 1,240 | 1,240 | ±0 | ±0% | 22,200 |
| 2007/02/21 | 1,230 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 9,000 |
| 2007/02/20 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 12,800 |
| 2007/02/19 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 7,300 |
| 2007/02/16 | 1,220 | 1,240 | 1,220 | 1,240 | +30 | +2.5% | 12,900 |
| 2007/02/15 | 1,220 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 15,400 |
| 2007/02/14 | 1,220 | 1,240 | 1,200 | 1,230 | +30 | +2.5% | 28,800 |
| 2007/02/13 | 1,210 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 6,500 |
| 2007/02/09 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 14,800 |
| 2007/02/08 | 1,240 | 1,240 | 1,210 | 1,220 | -30 | -2.4% | 36,000 |
| 2007/02/07 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 13,200 |
| 2007/02/06 | 1,230 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 18,600 |
| 2007/02/05 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 17,800 |
| 2007/02/02 | 1,240 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 12,200 |
| 2007/02/01 | 1,230 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 11,600 |
| 2007/01/31 | 1,240 | 1,260 | 1,220 | 1,230 | ±0 | ±0% | 39,500 |
| 2007/01/30 | 1,310 | 1,330 | 1,230 | 1,230 | +80 | +7% | 208,400 |
| 2007/01/29 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 10,100 |
| 2007/01/26 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 4,000 |
| 2007/01/25 | 1,160 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 9,800 |
| 2007/01/24 | 1,150 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 17,000 |
| 2007/01/23 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 22,800 |
| 2007/01/22 | 1,170 | 1,180 | 1,160 | 1,160 | -10 | -0.9% | 20,500 |
| 2007/01/19 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 6,200 |
| 2007/01/18 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 7,900 |
| 2007/01/17 | 1,140 | 1,170 | 1,130 | 1,160 | +20 | +1.8% | 18,300 |
| 2007/01/16 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 9,900 |
| 2007/01/15 | 1,130 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 13,300 |
| 2007/01/12 | 1,120 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 18,200 |
| 2007/01/11 | 1,110 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 28,500 |
| 2007/01/10 | 1,140 | 1,140 | 1,100 | 1,120 | -10 | -0.9% | 23,500 |
| 2007/01/09 | 1,160 | 1,160 | 1,120 | 1,130 | -20 | -1.7% | 23,900 |
| 2007/01/05 | 1,150 | 1,160 | 1,150 | 1,150 | -20 | -1.7% | 10,800 |
| 2007/01/04 | 1,190 | 1,190 | 1,150 | 1,170 | ±0 | ±0% | 8,700 |
| 2006/12/29 | 1,190 | 1,190 | 1,170 | 1,170 | -30 | -2.5% | 4,900 |
| 2006/12/28 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 5,500 |
| 2006/12/27 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 8,300 |
| 2006/12/26 | 1,210 | 1,210 | 1,170 | 1,170 | -50 | -4.1% | 27,800 |
| 2006/12/25 | 1,250 | 1,250 | 1,220 | 1,220 | -10 | -0.8% | 21,100 |
| 2006/12/22 | 1,220 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 17,600 |
| 2006/12/21 | 1,220 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 19,500 |
4451～
4500
件表示中 / 5542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 | 426,500円 | +10.7% | -1.3% | 2.34% | 18.88倍 | 1.55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 |
| ＭａｃｂｅｅＰ | 293,400円 | +34.5% | +26.2% | 1.23% | 14.70倍 | 4.07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 |
| スバル興 | 322,500円 | -3.1% | -7.1% | 2.48% | 13.73倍 | 1.17倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| バリューＨＲ | 154,400円 | +15.8% | +19.2% | 1.68% | 45.87倍 | 6.18倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ユカリア | 108,800円 | +19.6% | -4.4% | 0.00% | 14.76倍 | 2.14倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
