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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 1,220 | 1,230 | 1,200 | 1,210 | -10 | -0.8% | 12,600 |
| 2007/04/02 | 1,230 | 1,250 | 1,220 | 1,220 | ±0 | ±0% | 11,000 |
| 2007/03/30 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 13,700 |
| 2007/03/29 | 1,210 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 6,400 |
| 2007/03/28 | 1,200 | 1,220 | 1,190 | 1,210 | +10 | +0.8% | 6,900 |
| 2007/03/27 | 1,190 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 5,800 |
| 2007/03/26 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 7,800 |
| 2007/03/23 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 6,400 |
| 2007/03/22 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,900 |
| 2007/03/20 | 1,180 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 4,700 |
| 2007/03/19 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 13,800 |
| 2007/03/16 | 1,200 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 2,700 |
| 2007/03/15 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 5,200 |
| 2007/03/14 | 1,190 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 7,600 |
| 2007/03/13 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 12,500 |
| 2007/03/12 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 6,900 |
| 2007/03/09 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 4,300 |
| 2007/03/08 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 8,900 |
| 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 |
4501～
4550
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
