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 |
---|---|---|---|---|---|---|---|
2004/07/12 | 1,980 | 1,990 | 1,920 | 1,930 | -50 | -2.5% | 10,300 |
2004/07/09 | 1,970 | 1,980 | 1,940 | 1,980 | ±0 | ±0% | 6,200 |
2004/07/08 | 1,990 | 2,000 | 1,980 | 1,980 | -10 | -0.5% | 7,200 |
2004/07/07 | 1,990 | 2,000 | 1,980 | 1,990 | ±0 | ±0% | 10,200 |
2004/07/06 | 2,020 | 2,030 | 1,990 | 1,990 | -40 | -2% | 12,700 |
2004/07/05 | 2,030 | 2,030 | 2,000 | 2,030 | ±0 | ±0% | 13,600 |
2004/07/02 | 2,050 | 2,050 | 2,020 | 2,030 | -20 | -1% | 10,000 |
2004/07/01 | 2,040 | 2,050 | 2,020 | 2,050 | +40 | +2% | 20,400 |
2004/06/30 | 2,000 | 2,010 | 1,980 | 2,010 | +10 | +0.5% | 13,700 |
2004/06/29 | 2,000 | 2,010 | 1,970 | 2,000 | -30 | -1.5% | 27,900 |
2004/06/28 | 2,120 | 2,120 | 2,000 | 2,030 | -50 | -2.4% | 45,100 |
2004/06/25 | 2,170 | 2,190 | 2,040 | 2,080 | +55 | +2.7% | 104,100 |
2004/06/24 | 1,997.5 | 2,025 | 1,987.5 | 2,025 | +32.5 | +1.6% | 232,000 |
2004/06/23 | 2,012.5 | 2,032.5 | 1,975 | 1,992.5 | -40 | -2% | 94,400 |
2004/06/22 | 2,077.5 | 2,077.5 | 2,000 | 2,032.5 | -57.5 | -2.8% | 75,200 |
2004/06/21 | 2,102.5 | 2,110 | 2,050 | 2,090 | -2.5 | -0.1% | 92,400 |
2004/06/18 | 2,097.5 | 2,107.5 | 2,070 | 2,092.5 | -30 | -1.4% | 68,800 |
2004/06/17 | 2,082.5 | 2,122.5 | 2,062.5 | 2,122.5 | +35 | +1.7% | 103,600 |
2004/06/16 | 2,042.5 | 2,110 | 2,025 | 2,087.5 | +62.5 | +3.1% | 139,600 |
2004/06/15 | 2,020 | 2,040 | 2,000 | 2,025 | +5 | +0.2% | 79,200 |
2004/06/14 | 1,990 | 2,032.5 | 1,987.5 | 2,020 | +32.5 | +1.6% | 68,000 |
2004/06/11 | 1,987.5 | 2,000 | 1,975 | 1,987.5 | -7.5 | -0.4% | 49,200 |
2004/06/10 | 2,010 | 2,010 | 1,987.5 | 1,995 | -22.5 | -1.1% | 42,400 |
2004/06/09 | 2,020 | 2,020 | 1,962.5 | 2,017.5 | -7.5 | -0.4% | 52,000 |
2004/06/08 | 2,040 | 2,040 | 2,012.5 | 2,025 | -5 | -0.2% | 99,200 |
2004/06/07 | 1,992.5 | 2,042.5 | 1,950 | 2,030 | +82.5 | +4.2% | 215,600 |
2004/06/04 | 1,912.5 | 1,947.5 | 1,880 | 1,947.5 | +35 | +1.8% | 55,600 |
2004/06/03 | 1,935 | 1,942.5 | 1,900 | 1,912.5 | -25 | -1.3% | 36,000 |
2004/06/02 | 1,925 | 1,937.5 | 1,902.5 | 1,937.5 | +15 | +0.8% | 31,200 |
2004/06/01 | 1,915 | 1,922.5 | 1,900 | 1,922.5 | +7.5 | +0.4% | 36,400 |
2004/05/31 | 1,925 | 1,925 | 1,885 | 1,915 | -2.5 | -0.1% | 21,600 |
2004/05/28 | 1,902.5 | 1,922.5 | 1,875 | 1,917.5 | +37.5 | +2% | 40,800 |
2004/05/27 | 1,947.5 | 1,950 | 1,880 | 1,880 | -47.5 | -2.5% | 37,600 |
2004/05/26 | 2,000 | 2,000 | 1,925 | 1,927.5 | -35 | -1.8% | 54,800 |
2004/05/25 | 1,972.5 | 1,980 | 1,922.5 | 1,962.5 | +40 | +2.1% | 54,400 |
2004/05/24 | 1,805 | 1,950 | 1,805 | 1,922.5 | +97.5 | +5.3% | 61,600 |
2004/05/21 | 1,802.5 | 1,825 | 1,802.5 | 1,825 | +22.5 | +1.2% | 31,200 |
2004/05/20 | 1,837.5 | 1,862.5 | 1,800 | 1,802.5 | -45 | -2.4% | 34,800 |
2004/05/19 | 1,820 | 1,850 | 1,795 | 1,847.5 | +102.5 | +5.9% | 63,200 |
2004/05/18 | 1,550 | 1,762.5 | 1,550 | 1,745 | +95 | +5.8% | 50,400 |
2004/05/17 | 1,775 | 1,775 | 1,590 | 1,650 | -187.5 | -10.2% | 64,000 |
2004/05/14 | 1,930 | 1,972.5 | 1,775 | 1,837.5 | -187.5 | -9.3% | 58,800 |
2004/05/13 | 2,100 | 2,100 | 2,000 | 2,025 | -30 | -1.5% | 32,000 |
2004/05/12 | 1,987.5 | 2,075 | 1,975 | 2,055 | +167.5 | +8.9% | 63,600 |
2004/05/11 | 1,887.5 | 2,012.5 | 1,875 | 1,887.5 | -150 | -7.4% | 102,800 |
2004/05/10 | 2,200 | 2,200 | 2,000 | 2,037.5 | -212.5 | -9.4% | 120,800 |
2004/05/07 | 2,247.5 | 2,285 | 2,162.5 | 2,250 | -10 | -0.4% | 203,600 |
2004/05/06 | 2,297.5 | 2,322.5 | 2,197.5 | 2,260 | +187.5 | +9% | 449,200 |
2004/04/30 | 2,072.5 | 2,072.5 | 2,012.5 | 2,072.5 | +250 | +13.7% | 402,800 |
2004/04/28 | 1,822.5 | 1,822.5 | 1,822.5 | 1,822.5 | +532.5 | +41.3% | 614,800 |
4951~
5000
件表示中 / 5390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 | 350,000円 | +2.2% | +73.1% | 2.71% | 15.86倍 | 1.25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 |
WDB | 175,900円 | +5.1% | -13.4% | 3.44% | 11.63倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
ITM | 167,300円 | +7.9% | +3.1% | 5.98% | 20.79倍 | 3.31倍 |
|
IT系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
クリーク&リバ | 150,800円 | +10.4% | +16.0% | 2.85% | 10.29倍 | 2.05倍 |
|
テレビ・ゲーム・Web・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向30%メド |
アイロムG | 278,500円 | - | - | - | - | 2.64倍 |
|
SMO(医療機関向け治験支援)主力。日・豪でCRO(医薬品開発受託)。MBO実施準備 |
市場注目の銘柄
チャート関連のコラム