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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 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 |
| 2005/07/22 | 1,460 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 13,600 |
| 2005/07/21 | 1,460 | 1,470 | 1,450 | 1,450 | -10 | -0.7% | 9,900 |
| 2005/07/20 | 1,460 | 1,460 | 1,450 | 1,460 | ±0 | ±0% | 10,700 |
| 2005/07/19 | 1,460 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 23,000 |
| 2005/07/15 | 1,460 | 1,470 | 1,450 | 1,450 | -10 | -0.7% | 20,100 |
| 2005/07/14 | 1,470 | 1,480 | 1,460 | 1,460 | -10 | -0.7% | 49,800 |
| 2005/07/13 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 20,400 |
| 2005/07/12 | 1,480 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 20,900 |
| 2005/07/11 | 1,500 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 14,700 |
| 2005/07/08 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 10,300 |
| 2005/07/07 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 13,100 |
| 2005/07/06 | 1,530 | 1,530 | 1,500 | 1,500 | -10 | -0.7% | 20,400 |
| 2005/07/05 | 1,500 | 1,520 | 1,500 | 1,510 | +20 | +1.3% | 18,300 |
| 2005/07/04 | 1,490 | 1,500 | 1,480 | 1,490 | +10 | +0.7% | 12,200 |
4851～
4900
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
