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 |
|---|---|---|---|---|---|---|---|
| 2006/01/16 | 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 |
| 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 |
4801～
4850
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 | 573,000円 | +10.7% | -1.3% | 1.75% | 25.38倍 | 1.90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 | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61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 | 66,600円 | +8.1% | +17.0% | 3.38% | 33.18倍 | 3.92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 | 471,500円 | +10.8% | +15.0% | 0.11% | 263.41倍 | 5.06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 | 203,000円 | +6.5% | +5.6% | 0.89% | 19.17倍 | 3.64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
