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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 1,430 | 1,440 | 1,430 | 1,440 | +20 | +1.4% | 3,400 |
| 2006/08/18 | 1,430 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 14,200 |
| 2006/08/17 | 1,430 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 15,400 |
| 2006/08/16 | 1,410 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 16,700 |
| 2006/08/15 | 1,370 | 1,420 | 1,360 | 1,410 | -60 | -4.1% | 57,700 |
| 2006/08/14 | 1,470 | 1,480 | 1,460 | 1,470 | +10 | +0.7% | 10,200 |
| 2006/08/11 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 3,700 |
| 2006/08/10 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 7,100 |
| 2006/08/09 | 1,440 | 1,470 | 1,440 | 1,460 | ±0 | ±0% | 2,700 |
| 2006/08/08 | 1,450 | 1,500 | 1,430 | 1,460 | +10 | +0.7% | 14,600 |
| 2006/08/07 | 1,460 | 1,470 | 1,450 | 1,450 | -30 | -2% | 4,700 |
| 2006/08/04 | 1,480 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 3,000 |
| 2006/08/03 | 1,480 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 1,000 |
| 2006/08/02 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 2,600 |
| 2006/08/01 | 1,460 | 1,490 | 1,460 | 1,470 | ±0 | ±0% | 5,700 |
| 2006/07/31 | 1,450 | 1,490 | 1,450 | 1,470 | +30 | +2.1% | 5,800 |
| 2006/07/28 | 1,440 | 1,450 | 1,410 | 1,440 | -10 | -0.7% | 9,200 |
| 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 |
4651～
4700
件表示中 / 5609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 | 559,000円 | +10.7% | -1.3% | 1.79% | 24.76倍 | 1.85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 | 197,000円 | +17.2% | +64.3% | 5.08% | 13.60倍 | 1.67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」 |
| ＳＢＩＧアセット | 65,900円 | +8.1% | +17.0% | 3.41% | 32.83倍 | 3.88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 | 201,500円 | +6.5% | +5.6% | 0.89% | 19.03倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム
