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 |
|---|---|---|---|---|---|---|---|
| 2006/07/27 | 1,460 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 10,500 |
| 2006/07/26 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 4,000 |
| 2006/07/25 | 1,500 | 1,500 | 1,470 | 1,480 | +10 | +0.7% | 6,100 |
| 2006/07/24 | 1,470 | 1,480 | 1,460 | 1,470 | -30 | -2% | 5,300 |
| 2006/07/21 | 1,480 | 1,500 | 1,470 | 1,500 | +10 | +0.7% | 16,300 |
| 2006/07/20 | 1,490 | 1,510 | 1,490 | 1,490 | +20 | +1.4% | 5,100 |
| 2006/07/19 | 1,490 | 1,520 | 1,470 | 1,470 | -20 | -1.3% | 7,500 |
| 2006/07/18 | 1,510 | 1,520 | 1,470 | 1,490 | -50 | -3.2% | 12,400 |
| 2006/07/14 | 1,500 | 1,540 | 1,500 | 1,540 | -10 | -0.6% | 13,700 |
| 2006/07/13 | 1,560 | 1,570 | 1,550 | 1,550 | -20 | -1.3% | 10,600 |
| 2006/07/12 | 1,590 | 1,600 | 1,570 | 1,570 | ±0 | ±0% | 6,000 |
| 2006/07/11 | 1,580 | 1,580 | 1,560 | 1,570 | -20 | -1.3% | 1,500 |
| 2006/07/10 | 1,560 | 1,610 | 1,550 | 1,590 | +10 | +0.6% | 5,500 |
| 2006/07/07 | 1,600 | 1,610 | 1,560 | 1,580 | ±0 | ±0% | 14,800 |
| 2006/07/06 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 17,900 |
| 2006/07/05 | 1,600 | 1,600 | 1,560 | 1,600 | ±0 | ±0% | 12,100 |
| 2006/07/04 | 1,630 | 1,630 | 1,600 | 1,600 | -20 | -1.2% | 12,100 |
| 2006/07/03 | 1,600 | 1,620 | 1,600 | 1,620 | +10 | +0.6% | 4,300 |
| 2006/06/30 | 1,610 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 8,300 |
| 2006/06/29 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 4,800 |
| 2006/06/28 | 1,610 | 1,650 | 1,600 | 1,610 | -30 | -1.8% | 7,600 |
| 2006/06/27 | 1,650 | 1,680 | 1,640 | 1,640 | -30 | -1.8% | 3,600 |
| 2006/06/26 | 1,690 | 1,690 | 1,670 | 1,670 | +10 | +0.6% | 15,000 |
| 2006/06/23 | 1,650 | 1,680 | 1,630 | 1,660 | ±0 | ±0% | 21,100 |
| 2006/06/22 | 1,610 | 1,680 | 1,610 | 1,660 | +70 | +4.4% | 40,500 |
| 2006/06/21 | 1,620 | 1,620 | 1,590 | 1,590 | -10 | -0.6% | 3,100 |
| 2006/06/20 | 1,620 | 1,630 | 1,590 | 1,600 | -40 | -2.4% | 10,300 |
| 2006/06/19 | 1,630 | 1,650 | 1,610 | 1,640 | +10 | +0.6% | 4,100 |
| 2006/06/16 | 1,610 | 1,650 | 1,590 | 1,630 | +20 | +1.2% | 17,900 |
| 2006/06/15 | 1,610 | 1,620 | 1,580 | 1,610 | +30 | +1.9% | 4,800 |
| 2006/06/14 | 1,590 | 1,610 | 1,580 | 1,580 | -10 | -0.6% | 3,900 |
| 2006/06/13 | 1,630 | 1,630 | 1,580 | 1,590 | -40 | -2.5% | 20,800 |
| 2006/06/12 | 1,680 | 1,680 | 1,620 | 1,630 | +130 | +8.7% | 40,800 |
| 2006/06/09 | 1,500 | 1,530 | 1,490 | 1,500 | ±0 | ±0% | 10,300 |
| 2006/06/08 | 1,520 | 1,540 | 1,460 | 1,500 | -80 | -5.1% | 17,400 |
| 2006/06/07 | 1,570 | 1,590 | 1,550 | 1,580 | +30 | +1.9% | 12,200 |
| 2006/06/06 | 1,540 | 1,590 | 1,510 | 1,550 | +10 | +0.6% | 19,900 |
| 2006/06/05 | 1,510 | 1,570 | 1,510 | 1,540 | +30 | +2% | 10,000 |
| 2006/06/02 | 1,550 | 1,560 | 1,410 | 1,510 | -60 | -3.8% | 61,900 |
| 2006/06/01 | 1,600 | 1,610 | 1,560 | 1,570 | -30 | -1.9% | 19,200 |
| 2006/05/31 | 1,600 | 1,610 | 1,560 | 1,600 | -30 | -1.8% | 18,600 |
| 2006/05/30 | 1,680 | 1,720 | 1,630 | 1,630 | -70 | -4.1% | 26,900 |
| 2006/05/29 | 1,670 | 1,710 | 1,670 | 1,700 | +50 | +3% | 15,100 |
| 2006/05/26 | 1,670 | 1,700 | 1,650 | 1,650 | -10 | -0.6% | 17,800 |
| 2006/05/25 | 1,660 | 1,680 | 1,650 | 1,660 | ±0 | ±0% | 20,100 |
| 2006/05/24 | 1,670 | 1,690 | 1,630 | 1,660 | -30 | -1.8% | 47,600 |
| 2006/05/23 | 1,760 | 1,760 | 1,670 | 1,690 | -60 | -3.4% | 51,200 |
| 2006/05/22 | 1,830 | 1,850 | 1,740 | 1,750 | -200 | -10.3% | 120,600 |
| 2006/05/19 | 1,980 | 2,010 | 1,920 | 1,950 | -10 | -0.5% | 66,400 |
| 2006/05/18 | 1,930 | 1,990 | 1,930 | 1,960 | -20 | -1% | 14,900 |
4601～
4650
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
