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 |
|---|---|---|---|---|---|---|---|
| 2005/10/04 | 1,620 | 1,630 | 1,600 | 1,620 | ±0 | ±0% | 17,100 |
| 2005/10/03 | 1,590 | 1,620 | 1,590 | 1,620 | +40 | +2.5% | 38,400 |
| 2005/09/30 | 1,560 | 1,600 | 1,550 | 1,580 | +10 | +0.6% | 21,200 |
| 2005/09/29 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 34,700 |
| 2005/09/28 | 1,610 | 1,630 | 1,600 | 1,600 | -10 | -0.6% | 27,300 |
| 2005/09/27 | 1,630 | 1,640 | 1,610 | 1,610 | -20 | -1.2% | 33,300 |
| 2005/09/26 | 1,640 | 1,640 | 1,620 | 1,630 | -10 | -0.6% | 25,800 |
| 2005/09/22 | 1,620 | 1,640 | 1,610 | 1,640 | +40 | +2.5% | 43,000 |
| 2005/09/21 | 1,640 | 1,640 | 1,600 | 1,600 | -30 | -1.8% | 56,600 |
| 2005/09/20 | 1,610 | 1,650 | 1,610 | 1,630 | +20 | +1.2% | 95,100 |
| 2005/09/16 | 1,600 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 32,800 |
| 2005/09/15 | 1,610 | 1,620 | 1,600 | 1,610 | ±0 | ±0% | 47,600 |
| 2005/09/14 | 1,550 | 1,610 | 1,540 | 1,610 | +70 | +4.5% | 115,100 |
| 2005/09/13 | 1,510 | 1,550 | 1,510 | 1,540 | +30 | +2% | 27,800 |
| 2005/09/12 | 1,520 | 1,520 | 1,490 | 1,510 | +10 | +0.7% | 47,600 |
| 2005/09/09 | 1,540 | 1,540 | 1,490 | 1,500 | -40 | -2.6% | 53,600 |
| 2005/09/08 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 18,800 |
| 2005/09/07 | 1,590 | 1,600 | 1,550 | 1,560 | ±0 | ±0% | 44,300 |
| 2005/09/06 | 1,520 | 1,590 | 1,510 | 1,560 | +50 | +3.3% | 131,800 |
| 2005/09/05 | 1,520 | 1,530 | 1,480 | 1,510 | -10 | -0.7% | 26,100 |
| 2005/09/02 | 1,530 | 1,540 | 1,510 | 1,520 | ±0 | ±0% | 42,700 |
| 2005/09/01 | 1,460 | 1,520 | 1,450 | 1,520 | +60 | +4.1% | 62,800 |
| 2005/08/31 | 1,460 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 12,600 |
| 2005/08/30 | 1,470 | 1,480 | 1,460 | 1,470 | +10 | +0.7% | 25,100 |
| 2005/08/29 | 1,460 | 1,460 | 1,450 | 1,460 | ±0 | ±0% | 10,700 |
| 2005/08/26 | 1,450 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 11,400 |
| 2005/08/25 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 10,000 |
| 2005/08/24 | 1,470 | 1,480 | 1,450 | 1,470 | -10 | -0.7% | 15,400 |
| 2005/08/23 | 1,490 | 1,510 | 1,460 | 1,480 | -10 | -0.7% | 31,700 |
| 2005/08/22 | 1,480 | 1,510 | 1,460 | 1,490 | +20 | +1.4% | 29,600 |
| 2005/08/19 | 1,470 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 14,800 |
| 2005/08/18 | 1,460 | 1,490 | 1,450 | 1,470 | +10 | +0.7% | 28,400 |
| 2005/08/17 | 1,460 | 1,460 | 1,440 | 1,460 | +10 | +0.7% | 7,600 |
| 2005/08/16 | 1,450 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 9,600 |
| 2005/08/15 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 5,200 |
| 2005/08/12 | 1,470 | 1,470 | 1,450 | 1,450 | -10 | -0.7% | 19,200 |
| 2005/08/11 | 1,440 | 1,460 | 1,430 | 1,460 | +30 | +2.1% | 16,900 |
| 2005/08/10 | 1,410 | 1,430 | 1,410 | 1,430 | +20 | +1.4% | 6,500 |
| 2005/08/09 | 1,410 | 1,410 | 1,390 | 1,410 | +10 | +0.7% | 7,200 |
| 2005/08/08 | 1,400 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 17,100 |
| 2005/08/05 | 1,420 | 1,420 | 1,400 | 1,400 | -30 | -2.1% | 40,500 |
| 2005/08/04 | 1,430 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 12,100 |
| 2005/08/03 | 1,430 | 1,440 | 1,420 | 1,420 | ±0 | ±0% | 5,500 |
| 2005/08/02 | 1,430 | 1,440 | 1,420 | 1,420 | -10 | -0.7% | 14,400 |
| 2005/08/01 | 1,440 | 1,440 | 1,430 | 1,430 | +10 | +0.7% | 13,300 |
| 2005/07/29 | 1,440 | 1,450 | 1,420 | 1,420 | -20 | -1.4% | 33,300 |
| 2005/07/28 | 1,440 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 23,300 |
| 2005/07/27 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 9,600 |
| 2005/07/26 | 1,460 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 21,800 |
| 2005/07/25 | 1,470 | 1,470 | 1,450 | 1,450 | -10 | -0.7% | 15,400 |
4801～
4850
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
