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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 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 |
| 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 |
4801～
4850
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
