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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 2,020 | 2,050 | 1,940 | 2,000 | -20 | -1% | 28,300 |
| 2006/04/21 | 2,020 | 2,040 | 2,010 | 2,020 | -20 | -1% | 14,000 |
| 2006/04/20 | 2,060 | 2,060 | 2,020 | 2,040 | -10 | -0.5% | 17,500 |
| 2006/04/19 | 2,060 | 2,070 | 2,050 | 2,050 | -20 | -1% | 12,100 |
| 2006/04/18 | 2,050 | 2,070 | 2,020 | 2,070 | +20 | +1% | 10,300 |
| 2006/04/17 | 2,090 | 2,110 | 2,050 | 2,050 | -40 | -1.9% | 17,700 |
| 2006/04/14 | 2,050 | 2,100 | 2,050 | 2,090 | +20 | +1% | 21,500 |
| 2006/04/13 | 2,070 | 2,070 | 2,050 | 2,070 | ±0 | ±0% | 6,800 |
| 2006/04/12 | 2,100 | 2,120 | 2,060 | 2,070 | -30 | -1.4% | 31,400 |
| 2006/04/11 | 2,100 | 2,120 | 2,080 | 2,100 | -10 | -0.5% | 15,100 |
| 2006/04/10 | 2,060 | 2,110 | 2,050 | 2,110 | +70 | +3.4% | 33,400 |
| 2006/04/07 | 2,030 | 2,050 | 2,030 | 2,040 | +10 | +0.5% | 10,900 |
| 2006/04/06 | 2,030 | 2,050 | 2,020 | 2,030 | ±0 | ±0% | 16,400 |
| 2006/04/05 | 2,030 | 2,060 | 2,010 | 2,030 | +20 | +1% | 18,600 |
| 2006/04/04 | 2,030 | 2,050 | 2,010 | 2,010 | -40 | -2% | 14,100 |
| 2006/04/03 | 2,040 | 2,090 | 2,020 | 2,050 | +20 | +1% | 20,600 |
| 2006/03/31 | 2,010 | 2,050 | 1,990 | 2,030 | +30 | +1.5% | 17,600 |
| 2006/03/30 | 1,990 | 2,020 | 1,950 | 2,000 | +50 | +2.6% | 36,600 |
| 2006/03/29 | 1,870 | 1,950 | 1,840 | 1,950 | +90 | +4.8% | 32,200 |
| 2006/03/28 | 1,830 | 1,870 | 1,820 | 1,860 | +20 | +1.1% | 7,200 |
| 2006/03/27 | 1,850 | 1,900 | 1,820 | 1,840 | +10 | +0.5% | 14,700 |
| 2006/03/24 | 1,850 | 1,870 | 1,830 | 1,830 | -40 | -2.1% | 6,300 |
| 2006/03/23 | 1,860 | 1,870 | 1,830 | 1,870 | +10 | +0.5% | 9,300 |
| 2006/03/22 | 1,870 | 1,870 | 1,840 | 1,860 | -20 | -1.1% | 7,000 |
| 2006/03/20 | 1,830 | 1,880 | 1,830 | 1,880 | +20 | +1.1% | 5,600 |
| 2006/03/17 | 1,840 | 1,860 | 1,830 | 1,860 | +10 | +0.5% | 2,300 |
| 2006/03/16 | 1,880 | 1,880 | 1,850 | 1,850 | -30 | -1.6% | 1,900 |
| 2006/03/15 | 1,860 | 1,880 | 1,820 | 1,880 | ±0 | ±0% | 2,300 |
| 2006/03/14 | 1,890 | 1,890 | 1,800 | 1,880 | -10 | -0.5% | 11,500 |
| 2006/03/13 | 1,870 | 1,910 | 1,860 | 1,890 | +20 | +1.1% | 8,900 |
| 2006/03/10 | 1,840 | 1,920 | 1,840 | 1,870 | +50 | +2.7% | 9,300 |
| 2006/03/09 | 1,770 | 1,850 | 1,770 | 1,820 | +40 | +2.2% | 6,700 |
| 2006/03/08 | 1,800 | 1,810 | 1,770 | 1,780 | -20 | -1.1% | 5,200 |
| 2006/03/07 | 1,810 | 1,810 | 1,780 | 1,800 | +20 | +1.1% | 1,400 |
| 2006/03/06 | 1,780 | 1,780 | 1,720 | 1,780 | +10 | +0.6% | 6,300 |
| 2006/03/03 | 1,800 | 1,860 | 1,740 | 1,770 | -50 | -2.7% | 13,400 |
| 2006/03/02 | 1,870 | 1,880 | 1,820 | 1,820 | -60 | -3.2% | 12,500 |
| 2006/03/01 | 1,910 | 1,910 | 1,860 | 1,880 | -30 | -1.6% | 6,300 |
| 2006/02/28 | 1,910 | 1,920 | 1,900 | 1,910 | +40 | +2.1% | 17,800 |
| 2006/02/27 | 1,890 | 1,910 | 1,850 | 1,870 | +70 | +3.9% | 15,300 |
| 2006/02/24 | 1,730 | 1,820 | 1,730 | 1,800 | +80 | +4.7% | 12,800 |
| 2006/02/23 | 1,730 | 1,750 | 1,710 | 1,720 | +20 | +1.2% | 11,400 |
| 2006/02/22 | 1,720 | 1,760 | 1,690 | 1,700 | +10 | +0.6% | 7,400 |
| 2006/02/21 | 1,620 | 1,690 | 1,610 | 1,690 | +80 | +5% | 19,600 |
| 2006/02/20 | 1,710 | 1,710 | 1,610 | 1,610 | -140 | -8% | 23,400 |
| 2006/02/17 | 1,770 | 1,800 | 1,730 | 1,750 | -80 | -4.4% | 28,900 |
| 2006/02/16 | 1,880 | 1,900 | 1,810 | 1,830 | -50 | -2.7% | 16,800 |
| 2006/02/15 | 1,930 | 1,930 | 1,870 | 1,880 | -20 | -1.1% | 5,900 |
| 2006/02/14 | 1,910 | 1,950 | 1,810 | 1,900 | -10 | -0.5% | 20,500 |
| 2006/02/13 | 2,030 | 2,040 | 1,900 | 1,910 | -120 | -5.9% | 16,400 |
4701～
4750
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
