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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/30 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 6,700 |
| 2006/11/29 | 1,260 | 1,260 | 1,230 | 1,230 | -20 | -1.6% | 6,300 |
| 2006/11/28 | 1,270 | 1,270 | 1,200 | 1,250 | ±0 | ±0% | 23,000 |
| 2006/11/27 | 1,250 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 6,800 |
| 2006/11/24 | 1,210 | 1,240 | 1,210 | 1,240 | +40 | +3.3% | 6,500 |
| 2006/11/22 | 1,200 | 1,210 | 1,170 | 1,200 | -20 | -1.6% | 17,000 |
| 2006/11/21 | 1,240 | 1,250 | 1,210 | 1,220 | -50 | -3.9% | 13,800 |
| 2006/11/20 | 1,250 | 1,270 | 1,240 | 1,270 | ±0 | ±0% | 8,300 |
| 2006/11/17 | 1,270 | 1,280 | 1,260 | 1,270 | +10 | +0.8% | 5,200 |
| 2006/11/16 | 1,270 | 1,290 | 1,260 | 1,260 | -10 | -0.8% | 9,300 |
| 2006/11/15 | 1,260 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 4,600 |
| 2006/11/14 | 1,260 | 1,270 | 1,240 | 1,270 | ±0 | ±0% | 16,500 |
| 2006/11/13 | 1,300 | 1,300 | 1,250 | 1,270 | -30 | -2.3% | 17,900 |
| 2006/11/10 | 1,310 | 1,320 | 1,290 | 1,300 | -20 | -1.5% | 17,600 |
| 2006/11/09 | 1,310 | 1,340 | 1,310 | 1,320 | -10 | -0.8% | 6,200 |
| 2006/11/08 | 1,330 | 1,340 | 1,320 | 1,330 | -10 | -0.7% | 5,300 |
| 2006/11/07 | 1,350 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 7,500 |
| 2006/11/06 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 4,200 |
| 2006/11/02 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 2,800 |
| 2006/11/01 | 1,350 | 1,360 | 1,340 | 1,360 | +10 | +0.7% | 6,400 |
| 2006/10/31 | 1,350 | 1,370 | 1,330 | 1,350 | +10 | +0.7% | 17,700 |
| 2006/10/30 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 1,300 |
| 2006/10/27 | 1,340 | 1,380 | 1,320 | 1,330 | -10 | -0.7% | 19,600 |
| 2006/10/26 | 1,350 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 8,200 |
| 2006/10/25 | 1,390 | 1,390 | 1,350 | 1,350 | -20 | -1.5% | 12,700 |
| 2006/10/24 | 1,370 | 1,380 | 1,360 | 1,370 | +10 | +0.7% | 6,100 |
| 2006/10/23 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 3,500 |
| 2006/10/20 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 2,200 |
| 2006/10/19 | 1,360 | 1,360 | 1,340 | 1,360 | ±0 | ±0% | 3,500 |
| 2006/10/18 | 1,340 | 1,360 | 1,330 | 1,360 | +20 | +1.5% | 1,600 |
| 2006/10/17 | 1,330 | 1,350 | 1,330 | 1,340 | +10 | +0.8% | 2,000 |
| 2006/10/16 | 1,350 | 1,370 | 1,330 | 1,330 | ±0 | ±0% | 3,800 |
| 2006/10/13 | 1,320 | 1,330 | 1,310 | 1,330 | +10 | +0.8% | 3,200 |
| 2006/10/12 | 1,310 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 4,000 |
| 2006/10/11 | 1,340 | 1,350 | 1,320 | 1,330 | -10 | -0.7% | 12,300 |
| 2006/10/10 | 1,340 | 1,360 | 1,340 | 1,340 | -30 | -2.2% | 9,500 |
4501～
4550
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
