ｎｍｓ ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 1,335 | 1,467 | 1,310 | 1,467 | +102 | +7.5% | 480,300 |
| 2017/11/16 | 1,236 | 1,393 | 1,236 | 1,365 | +69 | +5.3% | 476,100 |
| 2017/11/15 | 1,250 | 1,304 | 1,217 | 1,296 | +95 | +7.9% | 595,800 |
| 2017/11/14 | 1,167 | 1,231 | 1,148 | 1,201 | +72 | +6.4% | 285,900 |
| 2017/11/13 | 1,288 | 1,415 | 1,101 | 1,129 | -135 | -10.7% | 1,128,200 |
| 2017/11/10 | 1,230 | 1,270 | 1,217 | 1,264 | +6 | +0.5% | 121,000 |
| 2017/11/09 | 1,277 | 1,314 | 1,212 | 1,258 | -33 | -2.6% | 316,600 |
| 2017/11/08 | 1,271 | 1,297 | 1,259 | 1,291 | +8 | +0.6% | 132,300 |
| 2017/11/07 | 1,260 | 1,295 | 1,243 | 1,283 | +6 | +0.5% | 337,800 |
| 2017/11/06 | 1,226 | 1,490 | 1,221 | 1,277 | +32 | +2.6% | 1,334,600 |
| 2017/11/02 | 1,284 | 1,290 | 1,222 | 1,245 | -45 | -3.5% | 173,500 |
| 2017/11/01 | 1,320 | 1,334 | 1,267 | 1,290 | -21 | -1.6% | 138,100 |
| 2017/10/31 | 1,263 | 1,320 | 1,246 | 1,311 | +44 | +3.5% | 131,800 |
| 2017/10/30 | 1,278 | 1,308 | 1,245 | 1,267 | -11 | -0.9% | 115,300 |
| 2017/10/27 | 1,284 | 1,313 | 1,263 | 1,278 | +18 | +1.4% | 122,000 |
| 2017/10/26 | 1,217 | 1,280 | 1,217 | 1,260 | +40 | +3.3% | 114,700 |
| 2017/10/25 | 1,245 | 1,268 | 1,216 | 1,220 | -30 | -2.4% | 120,800 |
| 2017/10/24 | 1,214 | 1,263 | 1,195 | 1,250 | +23 | +1.9% | 107,400 |
| 2017/10/23 | 1,271 | 1,271 | 1,218 | 1,227 | +16 | +1.3% | 130,300 |
| 2017/10/20 | 1,208 | 1,224 | 1,182 | 1,211 | -13 | -1.1% | 163,100 |
| 2017/10/19 | 1,246 | 1,261 | 1,219 | 1,224 | -23 | -1.8% | 147,900 |
| 2017/10/18 | 1,305 | 1,320 | 1,247 | 1,247 | -63 | -4.8% | 292,700 |
| 2017/10/17 | 1,330 | 1,368 | 1,307 | 1,310 | -34 | -2.5% | 231,400 |
| 2017/10/16 | 1,355 | 1,449 | 1,309 | 1,344 | -11 | -0.8% | 626,500 |
| 2017/10/13 | 1,419 | 1,438 | 1,332 | 1,355 | -48 | -3.4% | 251,700 |
| 2017/10/12 | 1,467 | 1,480 | 1,394 | 1,403 | -72 | -4.9% | 361,400 |
| 2017/10/11 | 1,380 | 1,475 | 1,380 | 1,475 | +95 | +6.9% | 478,900 |
| 2017/10/10 | 1,300 | 1,419 | 1,299 | 1,380 | +102 | +8% | 356,600 |
| 2017/10/06 | 1,282 | 1,309 | 1,265 | 1,278 | -4 | -0.3% | 71,500 |
| 2017/10/05 | 1,287 | 1,320 | 1,263 | 1,282 | -6 | -0.5% | 151,800 |
| 2017/10/04 | 1,301 | 1,306 | 1,251 | 1,288 | -25 | -1.9% | 229,400 |
| 2017/10/03 | 1,306 | 1,340 | 1,279 | 1,313 | +17 | +1.3% | 164,100 |
| 2017/10/02 | 1,345 | 1,345 | 1,263 | 1,296 | -32 | -2.4% | 241,200 |
| 2017/09/29 | 1,347 | 1,351 | 1,301 | 1,328 | -19 | -1.4% | 179,100 |
| 2017/09/28 | 1,364 | 1,374 | 1,328 | 1,347 | -7 | -0.5% | 175,200 |
| 2017/09/27 | 1,360 | 1,414 | 1,342 | 1,354 | -15 | -1.1% | 243,000 |
| 2017/09/26 | 1,300 | 1,437 | 1,289 | 1,369 | +53 | +4% | 447,000 |
| 2017/09/25 | 1,279 | 1,362 | 1,270 | 1,316 | +76 | +6.1% | 290,100 |
| 2017/09/22 | 1,303 | 1,323 | 1,221 | 1,240 | -63 | -4.8% | 307,800 |
| 2017/09/21 | 1,288 | 1,370 | 1,275 | 1,303 | +33 | +2.6% | 230,500 |
| 2017/09/20 | 1,298 | 1,330 | 1,264 | 1,270 | -74 | -5.5% | 264,600 |
| 2017/09/19 | 1,319 | 1,399 | 1,239 | 1,344 | +79 | +6.2% | 506,200 |
| 2017/09/15 | 1,324 | 1,357 | 1,250 | 1,265 | -34 | -2.6% | 374,200 |
| 2017/09/14 | 1,210 | 1,345 | 1,210 | 1,299 | +77 | +6.3% | 591,800 |
| 2017/09/13 | 1,282 | 1,300 | 1,205 | 1,222 | -76 | -5.9% | 449,200 |
| 2017/09/12 | 1,150 | 1,317 | 1,130 | 1,298 | +154 | +13.5% | 1,032,800 |
| 2017/09/11 | 1,050 | 1,175 | 1,030 | 1,144 | +144 | +14.4% | 1,157,400 |
| 2017/09/08 | 979 | 1,000 | 930 | 1,000 | +46 | +4.8% | 293,900 |
| 2017/09/07 | 925 | 980 | 910 | 954 | +50 | +5.5% | 292,800 |
| 2017/09/06 | 860 | 935 | 841 | 904 | +27 | +3.1% | 336,000 |
1901～
1950
件表示中 / 3774件
類似銘柄と比較する
現在ご覧いただいている「ｎｍｓ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ｎｍｓ ＨＤ | 46,100円 | +3.7% | -3.0% | 4.34% | 8.05倍 | 1.68倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ＭＤＮＴ | 3,900円 | +21.1% | - | 0.00% | - | 2.33倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| Ｄｅｆコンサル | 38,600円 | +29.2% | - | 0.00% | - | 41.78倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| ベルトラ | 27,900円 | +25.5% | - | 0.00% | 25.53倍 | 4.34倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ステムセル研 | 97,200円 | +12.0% | +5.1% | 0.00% | 30.58倍 | 3.73倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
