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 |
|---|---|---|---|---|---|---|---|
| 2005/12/16 | 1,980 | 1,980 | 1,950 | 1,960 | -40 | -2% | 20,400 |
| 2005/12/15 | 1,980 | 2,000 | 1,970 | 2,000 | -20 | -1% | 20,900 |
| 2005/12/14 | 2,000 | 2,030 | 1,970 | 2,020 | +10 | +0.5% | 57,800 |
| 2005/12/13 | 1,970 | 2,040 | 1,930 | 2,010 | +10 | +0.5% | 96,200 |
| 2005/12/12 | 1,900 | 2,000 | 1,890 | 2,000 | +170 | +9.3% | 141,900 |
| 2005/12/09 | 1,770 | 1,850 | 1,760 | 1,830 | +70 | +4% | 59,200 |
| 2005/12/08 | 1,750 | 1,780 | 1,750 | 1,760 | +10 | +0.6% | 31,500 |
| 2005/12/07 | 1,730 | 1,750 | 1,730 | 1,750 | +10 | +0.6% | 9,800 |
| 2005/12/06 | 1,730 | 1,740 | 1,720 | 1,740 | +10 | +0.6% | 9,200 |
| 2005/12/05 | 1,720 | 1,740 | 1,710 | 1,730 | +10 | +0.6% | 17,200 |
| 2005/12/02 | 1,710 | 1,730 | 1,710 | 1,720 | -10 | -0.6% | 10,900 |
| 2005/12/01 | 1,750 | 1,760 | 1,700 | 1,730 | -10 | -0.6% | 23,000 |
| 2005/11/30 | 1,750 | 1,750 | 1,730 | 1,740 | -10 | -0.6% | 10,800 |
| 2005/11/29 | 1,750 | 1,760 | 1,740 | 1,750 | +30 | +1.7% | 18,500 |
| 2005/11/28 | 1,730 | 1,740 | 1,710 | 1,720 | -20 | -1.1% | 6,800 |
| 2005/11/25 | 1,740 | 1,740 | 1,710 | 1,740 | -10 | -0.6% | 9,300 |
| 2005/11/24 | 1,720 | 1,750 | 1,720 | 1,750 | +10 | +0.6% | 12,500 |
| 2005/11/22 | 1,750 | 1,750 | 1,710 | 1,740 | ±0 | ±0% | 13,900 |
| 2005/11/21 | 1,720 | 1,740 | 1,700 | 1,740 | +10 | +0.6% | 18,800 |
| 2005/11/18 | 1,740 | 1,740 | 1,720 | 1,730 | -10 | -0.6% | 8,000 |
| 2005/11/17 | 1,740 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 8,000 |
| 2005/11/16 | 1,740 | 1,740 | 1,710 | 1,720 | -30 | -1.7% | 7,600 |
| 2005/11/15 | 1,730 | 1,750 | 1,720 | 1,750 | +20 | +1.2% | 8,500 |
| 2005/11/14 | 1,760 | 1,760 | 1,730 | 1,730 | -30 | -1.7% | 9,200 |
| 2005/11/11 | 1,770 | 1,770 | 1,750 | 1,760 | ±0 | ±0% | 10,800 |
| 2005/11/10 | 1,770 | 1,770 | 1,760 | 1,760 | -10 | -0.6% | 5,500 |
| 2005/11/09 | 1,780 | 1,780 | 1,760 | 1,770 | -30 | -1.7% | 14,100 |
| 2005/11/08 | 1,780 | 1,800 | 1,740 | 1,800 | +30 | +1.7% | 65,700 |
| 2005/11/07 | 1,770 | 1,770 | 1,740 | 1,770 | +10 | +0.6% | 15,900 |
| 2005/11/04 | 1,760 | 1,780 | 1,740 | 1,760 | -10 | -0.6% | 23,900 |
| 2005/11/02 | 1,710 | 1,770 | 1,710 | 1,770 | +60 | +3.5% | 45,000 |
| 2005/11/01 | 1,710 | 1,720 | 1,710 | 1,710 | -10 | -0.6% | 9,500 |
| 2005/10/31 | 1,710 | 1,730 | 1,710 | 1,720 | -20 | -1.1% | 11,000 |
| 2005/10/28 | 1,730 | 1,750 | 1,700 | 1,740 | ±0 | ±0% | 18,400 |
| 2005/10/27 | 1,710 | 1,740 | 1,710 | 1,740 | -20 | -1.1% | 27,400 |
| 2005/10/26 | 1,700 | 1,780 | 1,700 | 1,760 | +60 | +3.5% | 140,400 |
| 2005/10/25 | 1,640 | 1,700 | 1,620 | 1,700 | +70 | +4.3% | 80,300 |
| 2005/10/24 | 1,640 | 1,640 | 1,630 | 1,630 | -10 | -0.6% | 24,000 |
| 2005/10/21 | 1,600 | 1,650 | 1,590 | 1,640 | +40 | +2.5% | 49,200 |
| 2005/10/20 | 1,600 | 1,610 | 1,590 | 1,600 | +10 | +0.6% | 9,500 |
| 2005/10/19 | 1,620 | 1,620 | 1,590 | 1,590 | -20 | -1.2% | 10,100 |
| 2005/10/18 | 1,610 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 9,300 |
| 2005/10/17 | 1,610 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 17,100 |
| 2005/10/14 | 1,630 | 1,630 | 1,610 | 1,610 | -10 | -0.6% | 14,900 |
| 2005/10/13 | 1,630 | 1,630 | 1,610 | 1,620 | ±0 | ±0% | 16,300 |
| 2005/10/12 | 1,620 | 1,630 | 1,620 | 1,620 | +10 | +0.6% | 21,900 |
| 2005/10/11 | 1,610 | 1,630 | 1,610 | 1,610 | +10 | +0.6% | 17,500 |
| 2005/10/07 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 7,600 |
| 2005/10/06 | 1,600 | 1,630 | 1,600 | 1,620 | ±0 | ±0% | 21,400 |
| 2005/10/05 | 1,620 | 1,630 | 1,610 | 1,620 | ±0 | ±0% | 15,400 |
4751～
4800
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
