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 |
|---|---|---|---|---|---|---|---|
| 2005/05/12 | 1,610 | 1,630 | 1,610 | 1,620 | +10 | +0.6% | 10,400 |
| 2005/05/11 | 1,610 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 10,000 |
| 2005/05/10 | 1,640 | 1,640 | 1,600 | 1,610 | -30 | -1.8% | 16,400 |
| 2005/05/09 | 1,590 | 1,650 | 1,580 | 1,640 | +50 | +3.1% | 22,000 |
| 2005/05/06 | 1,590 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 11,400 |
| 2005/05/02 | 1,610 | 1,610 | 1,580 | 1,590 | -10 | -0.6% | 15,300 |
| 2005/04/28 | 1,590 | 1,600 | 1,580 | 1,600 | +30 | +1.9% | 16,600 |
| 2005/04/27 | 1,580 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 4,900 |
| 2005/04/26 | 1,580 | 1,600 | 1,580 | 1,580 | -10 | -0.6% | 4,700 |
| 2005/04/25 | 1,620 | 1,620 | 1,590 | 1,590 | -10 | -0.6% | 7,800 |
| 2005/04/22 | 1,590 | 1,600 | 1,570 | 1,600 | +30 | +1.9% | 7,600 |
| 2005/04/21 | 1,580 | 1,590 | 1,560 | 1,570 | -20 | -1.3% | 4,800 |
| 2005/04/20 | 1,580 | 1,620 | 1,580 | 1,590 | +30 | +1.9% | 9,000 |
| 2005/04/19 | 1,530 | 1,570 | 1,520 | 1,560 | +40 | +2.6% | 8,500 |
| 2005/04/18 | 1,520 | 1,580 | 1,500 | 1,520 | -80 | -5% | 16,700 |
| 2005/04/15 | 1,600 | 1,610 | 1,590 | 1,600 | -10 | -0.6% | 13,000 |
| 2005/04/14 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 9,100 |
| 2005/04/13 | 1,620 | 1,640 | 1,610 | 1,620 | ±0 | ±0% | 8,600 |
| 2005/04/12 | 1,620 | 1,660 | 1,620 | 1,620 | -20 | -1.2% | 10,300 |
| 2005/04/11 | 1,660 | 1,660 | 1,640 | 1,640 | -40 | -2.4% | 14,700 |
| 2005/04/08 | 1,690 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 14,400 |
| 2005/04/07 | 1,680 | 1,710 | 1,680 | 1,680 | +10 | +0.6% | 11,700 |
| 2005/04/06 | 1,690 | 1,710 | 1,670 | 1,670 | -10 | -0.6% | 21,900 |
| 2005/04/05 | 1,700 | 1,710 | 1,670 | 1,680 | -50 | -2.9% | 34,700 |
| 2005/04/04 | 1,680 | 1,730 | 1,670 | 1,730 | +80 | +4.8% | 48,600 |
| 2005/04/01 | 1,640 | 1,740 | 1,640 | 1,650 | -20 | -1.2% | 111,000 |
| 2005/03/31 | 1,600 | 1,670 | 1,590 | 1,670 | +100 | +6.4% | 32,200 |
| 2005/03/30 | 1,590 | 1,610 | 1,560 | 1,570 | -30 | -1.9% | 15,500 |
| 2005/03/29 | 1,650 | 1,660 | 1,600 | 1,600 | -40 | -2.4% | 27,500 |
| 2005/03/28 | 1,610 | 1,650 | 1,590 | 1,640 | +10 | +0.6% | 14,300 |
| 2005/03/25 | 1,650 | 1,680 | 1,600 | 1,630 | -80 | -4.7% | 51,200 |
| 2005/03/24 | 1,590 | 1,710 | 1,590 | 1,710 | +140 | +8.9% | 251,800 |
| 2005/03/23 | 1,550 | 1,570 | 1,530 | 1,570 | +20 | +1.3% | 37,000 |
| 2005/03/22 | 1,530 | 1,550 | 1,530 | 1,550 | +20 | +1.3% | 23,800 |
| 2005/03/18 | 1,540 | 1,540 | 1,520 | 1,530 | +10 | +0.7% | 10,800 |
| 2005/03/17 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 7,200 |
| 2005/03/16 | 1,520 | 1,530 | 1,490 | 1,530 | +10 | +0.7% | 25,100 |
| 2005/03/15 | 1,520 | 1,520 | 1,490 | 1,520 | ±0 | ±0% | 24,000 |
| 2005/03/14 | 1,470 | 1,520 | 1,460 | 1,520 | +60 | +4.1% | 32,300 |
| 2005/03/11 | 1,470 | 1,470 | 1,440 | 1,460 | +10 | +0.7% | 11,400 |
| 2005/03/10 | 1,490 | 1,490 | 1,440 | 1,450 | -50 | -3.3% | 27,500 |
| 2005/03/09 | 1,460 | 1,500 | 1,450 | 1,500 | +40 | +2.7% | 38,500 |
| 2005/03/08 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 13,700 |
| 2005/03/07 | 1,460 | 1,470 | 1,440 | 1,460 | +20 | +1.4% | 34,200 |
| 2005/03/04 | 1,430 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 13,800 |
| 2005/03/03 | 1,460 | 1,460 | 1,430 | 1,450 | -10 | -0.7% | 11,700 |
| 2005/03/02 | 1,470 | 1,470 | 1,430 | 1,460 | -10 | -0.7% | 16,900 |
| 2005/03/01 | 1,480 | 1,480 | 1,450 | 1,470 | ±0 | ±0% | 13,600 |
| 2005/02/28 | 1,440 | 1,490 | 1,430 | 1,470 | +30 | +2.1% | 45,500 |
| 2005/02/25 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 28,700 |
4901～
4950
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
