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 |
|---|---|---|---|---|---|---|---|
| 2011/06/13 | 50,500 | 51,000 | 50,000 | 50,400 | -1,000 | -1.9% | 168 |
| 2011/06/10 | 52,500 | 52,800 | 51,000 | 51,400 | -500 | -1% | 268 |
| 2011/06/09 | 50,500 | 54,600 | 50,400 | 51,900 | +1,500 | +3% | 584 |
| 2011/06/08 | 51,000 | 51,500 | 49,800 | 50,400 | -1,300 | -2.5% | 419 |
| 2011/06/07 | 49,400 | 53,700 | 49,350 | 51,700 | +1,300 | +2.6% | 789 |
| 2011/06/06 | 50,500 | 54,400 | 50,400 | 50,400 | -2,000 | -3.8% | 647 |
| 2011/06/03 | 56,200 | 56,300 | 51,500 | 52,400 | -3,600 | -6.4% | 1,136 |
| 2011/06/02 | 56,500 | 58,000 | 55,400 | 56,000 | -3,000 | -5.1% | 728 |
| 2011/06/01 | 59,000 | 60,900 | 56,200 | 59,000 | +600 | +1% | 1,088 |
| 2011/05/31 | 60,900 | 62,700 | 57,600 | 58,400 | -6,500 | -10% | 3,462 |
| 2011/05/30 | 64,900 | 64,900 | 64,200 | 64,900 | +10,000 | +18.2% | 1,903 |
| 2011/05/27 | 48,850 | 54,900 | 48,000 | 54,900 | +7,000 | +14.6% | 1,162 |
| 2011/05/26 | 46,900 | 49,000 | 46,800 | 47,900 | +1,000 | +2.1% | 416 |
| 2011/05/25 | 48,050 | 49,000 | 46,900 | 46,900 | -2,300 | -4.7% | 513 |
| 2011/05/24 | 49,000 | 49,650 | 46,900 | 49,200 | ±0 | ±0% | 596 |
| 2011/05/23 | 52,000 | 52,100 | 46,800 | 49,200 | -3,300 | -6.3% | 1,019 |
| 2011/05/20 | 54,000 | 54,100 | 52,000 | 52,500 | -1,200 | -2.2% | 376 |
| 2011/05/19 | 57,500 | 57,500 | 52,500 | 53,700 | -3,300 | -5.8% | 870 |
| 2011/05/18 | 53,200 | 58,300 | 53,100 | 57,000 | +2,000 | +3.6% | 1,038 |
| 2011/05/17 | 56,000 | 56,400 | 52,900 | 55,000 | -200 | -0.4% | 877 |
| 2011/05/16 | 58,300 | 59,500 | 53,900 | 55,200 | -8,100 | -12.8% | 2,269 |
| 2011/05/13 | 67,500 | 68,500 | 63,100 | 63,300 | -5,200 | -7.6% | 1,282 |
| 2011/05/12 | 71,600 | 72,400 | 66,900 | 68,500 | -4,600 | -6.3% | 1,902 |
| 2011/05/11 | 75,600 | 77,000 | 72,100 | 73,100 | -5,100 | -6.5% | 1,700 |
| 2011/05/10 | 80,000 | 84,600 | 75,600 | 78,200 | +800 | +1% | 6,440 |
| 2011/05/09 | 68,000 | 77,400 | 68,000 | 77,400 | +10,000 | +14.8% | 4,194 |
| 2011/05/06 | 65,000 | 68,000 | 64,000 | 67,400 | +2,400 | +3.7% | 268 |
| 2011/05/02 | 64,100 | 67,400 | 63,600 | 65,000 | +700 | +1.1% | 482 |
| 2011/04/28 | 64,000 | 65,000 | 63,200 | 64,300 | +200 | +0.3% | 385 |
| 2011/04/27 | 65,100 | 65,500 | 63,800 | 64,100 | -1,000 | -1.5% | 424 |
| 2011/04/26 | 66,400 | 67,000 | 65,100 | 65,100 | -1,300 | -2% | 256 |
| 2011/04/25 | 65,700 | 67,000 | 64,800 | 66,400 | +500 | +0.8% | 460 |
| 2011/04/22 | 65,000 | 66,400 | 65,000 | 65,900 | -500 | -0.8% | 211 |
| 2011/04/21 | 68,000 | 69,000 | 64,700 | 66,400 | -1,200 | -1.8% | 812 |
| 2011/04/20 | 65,100 | 68,000 | 63,600 | 67,600 | +2,400 | +3.7% | 812 |
| 2011/04/19 | 65,900 | 66,000 | 64,000 | 65,200 | -1,000 | -1.5% | 528 |
| 2011/04/18 | 66,300 | 66,600 | 65,800 | 66,200 | -100 | -0.2% | 258 |
| 2011/04/15 | 66,500 | 69,800 | 65,600 | 66,300 | -200 | -0.3% | 768 |
| 2011/04/14 | 66,800 | 68,500 | 66,000 | 66,500 | -800 | -1.2% | 402 |
| 2011/04/13 | 68,000 | 69,000 | 66,500 | 67,300 | -1,300 | -1.9% | 508 |
| 2011/04/12 | 71,100 | 71,500 | 68,500 | 68,600 | -4,700 | -6.4% | 921 |
| 2011/04/11 | 67,700 | 74,200 | 67,500 | 73,300 | +6,000 | +8.9% | 1,675 |
| 2011/04/08 | 65,000 | 68,700 | 65,000 | 67,300 | -600 | -0.9% | 502 |
| 2011/04/07 | 66,000 | 71,600 | 66,000 | 67,900 | +2,900 | +4.5% | 1,419 |
| 2011/04/06 | 69,300 | 69,300 | 63,400 | 65,000 | -1,300 | -2% | 892 |
| 2011/04/05 | 71,500 | 71,500 | 65,100 | 66,300 | -4,700 | -6.6% | 1,030 |
| 2011/04/04 | 75,100 | 75,100 | 70,800 | 71,000 | -2,800 | -3.8% | 682 |
| 2011/04/01 | 76,300 | 78,000 | 73,600 | 73,800 | -4,900 | -6.2% | 881 |
| 2011/03/31 | 81,900 | 83,000 | 76,000 | 78,700 | -2,800 | -3.4% | 1,568 |
| 2011/03/30 | 84,000 | 87,700 | 79,000 | 81,500 | +4,700 | +6.1% | 4,738 |
3401～
3450
件表示中 / 3693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 | 60,300円 | +3.5% | +14.6% | 2.32% | 11.06倍 | 2.78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 |
| プログリット | 107,300円 | +28.0% | +31.2% | 1.68% | 17.16倍 | 6.01倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| 東会舘 | 385,000円 | +1.3% | +19.7% | 0.78% | 14.77倍 | 1.30倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＹＣＰ | 59,100円 | - | - | - | - | - |
|
- |
| 日エコシステム | 148,500円 | +26.0% | +6.3% | 1.19% | 24.18倍 | 2.40倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
