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 |
|---|---|---|---|---|---|---|---|
| 2006/03/02 | 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 |
| 2006/02/10 | 2,060 | 2,070 | 2,020 | 2,030 | -30 | -1.5% | 16,600 |
| 2006/02/09 | 2,070 | 2,090 | 2,040 | 2,060 | -30 | -1.4% | 13,700 |
| 2006/02/08 | 2,100 | 2,110 | 2,060 | 2,090 | ±0 | ±0% | 17,200 |
| 2006/02/07 | 2,070 | 2,090 | 2,040 | 2,090 | +60 | +3% | 10,600 |
| 2006/02/06 | 2,050 | 2,070 | 2,030 | 2,030 | ±0 | ±0% | 10,300 |
| 2006/02/03 | 2,020 | 2,030 | 2,000 | 2,030 | +20 | +1% | 9,800 |
| 2006/02/02 | 2,010 | 2,040 | 2,000 | 2,010 | -40 | -2% | 13,300 |
| 2006/02/01 | 2,080 | 2,080 | 2,050 | 2,050 | -30 | -1.4% | 16,900 |
| 2006/01/31 | 2,100 | 2,130 | 2,080 | 2,080 | -20 | -1% | 10,000 |
| 2006/01/30 | 2,130 | 2,170 | 2,080 | 2,100 | -10 | -0.5% | 19,800 |
| 2006/01/27 | 2,150 | 2,170 | 2,100 | 2,110 | -40 | -1.9% | 22,900 |
| 2006/01/26 | 2,150 | 2,160 | 2,100 | 2,150 | +50 | +2.4% | 22,900 |
| 2006/01/25 | 2,100 | 2,140 | 2,070 | 2,100 | +50 | +2.4% | 22,000 |
| 2006/01/24 | 1,990 | 2,070 | 1,990 | 2,050 | +50 | +2.5% | 17,000 |
| 2006/01/23 | 1,980 | 2,040 | 1,940 | 2,000 | -50 | -2.4% | 22,200 |
| 2006/01/20 | 2,130 | 2,170 | 2,050 | 2,050 | -50 | -2.4% | 26,300 |
| 2006/01/19 | 1,930 | 2,200 | 1,930 | 2,100 | +150 | +7.7% | 46,700 |
| 2006/01/18 | 2,080 | 2,090 | 1,850 | 1,950 | -170 | -8% | 64,500 |
| 2006/01/17 | 2,150 | 2,280 | 2,100 | 2,120 | -60 | -2.8% | 126,400 |
| 2006/01/16 | 2,190 | 2,270 | 2,160 | 2,180 | -10 | -0.5% | 189,200 |
| 2006/01/13 | 1,980 | 2,210 | 1,970 | 2,190 | +210 | +10.6% | 276,000 |
| 2006/01/12 | 1,960 | 1,980 | 1,950 | 1,980 | +30 | +1.5% | 18,500 |
| 2006/01/11 | 1,930 | 1,950 | 1,920 | 1,950 | ±0 | ±0% | 14,500 |
| 2006/01/10 | 1,990 | 1,990 | 1,940 | 1,950 | -30 | -1.5% | 15,100 |
| 2006/01/06 | 1,990 | 2,000 | 1,960 | 1,980 | -10 | -0.5% | 22,900 |
| 2006/01/05 | 1,950 | 1,990 | 1,910 | 1,990 | +40 | +2.1% | 45,300 |
| 2006/01/04 | 1,880 | 1,960 | 1,880 | 1,950 | +80 | +4.3% | 33,600 |
| 2005/12/30 | 1,910 | 1,920 | 1,870 | 1,870 | -20 | -1.1% | 28,900 |
| 2005/12/29 | 1,850 | 1,940 | 1,850 | 1,890 | +50 | +2.7% | 43,600 |
| 2005/12/28 | 1,820 | 1,850 | 1,820 | 1,840 | +10 | +0.5% | 12,600 |
| 2005/12/27 | 1,830 | 1,840 | 1,810 | 1,830 | -20 | -1.1% | 19,100 |
| 2005/12/26 | 1,880 | 1,890 | 1,830 | 1,850 | -30 | -1.6% | 66,600 |
| 2005/12/22 | 1,900 | 1,900 | 1,850 | 1,880 | ±0 | ±0% | 8,000 |
| 2005/12/21 | 1,880 | 1,900 | 1,850 | 1,880 | ±0 | ±0% | 28,300 |
| 2005/12/20 | 1,910 | 1,910 | 1,850 | 1,880 | -20 | -1.1% | 14,200 |
| 2005/12/19 | 1,950 | 1,950 | 1,880 | 1,900 | -60 | -3.1% | 27,400 |
4701～
4750
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
