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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 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 |
| 2006/12/20 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 22,000 |
| 2006/12/19 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 7,800 |
| 2006/12/18 | 1,240 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 10,800 |
| 2006/12/15 | 1,240 | 1,260 | 1,230 | 1,240 | -10 | -0.8% | 17,700 |
| 2006/12/14 | 1,250 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 11,200 |
| 2006/12/13 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 15,100 |
| 2006/12/12 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 13,200 |
| 2006/12/11 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 12,200 |
| 2006/12/08 | 1,220 | 1,270 | 1,220 | 1,250 | +30 | +2.5% | 29,100 |
| 2006/12/07 | 1,220 | 1,230 | 1,210 | 1,220 | -10 | -0.8% | 17,400 |
| 2006/12/06 | 1,230 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 9,200 |
| 2006/12/05 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 10,000 |
| 2006/12/04 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 8,000 |
| 2006/12/01 | 1,230 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 8,600 |
4501～
4550
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
