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 |
|---|---|---|---|---|---|---|---|
| 2005/02/07 | 1,420 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 9,400 |
| 2005/02/04 | 1,410 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 11,200 |
| 2005/02/03 | 1,410 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 10,100 |
| 2005/02/02 | 1,410 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 14,500 |
| 2005/02/01 | 1,400 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 12,300 |
| 2005/01/31 | 1,420 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 12,600 |
| 2005/01/28 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 10,200 |
| 2005/01/27 | 1,430 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 12,900 |
| 2005/01/26 | 1,440 | 1,440 | 1,410 | 1,410 | -20 | -1.4% | 18,600 |
| 2005/01/25 | 1,430 | 1,440 | 1,410 | 1,430 | +20 | +1.4% | 21,200 |
| 2005/01/24 | 1,410 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 8,400 |
| 2005/01/21 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 14,300 |
| 2005/01/20 | 1,430 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 12,100 |
| 2005/01/19 | 1,430 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 12,100 |
| 2005/01/18 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 34,700 |
| 2005/01/17 | 1,460 | 1,460 | 1,430 | 1,450 | ±0 | ±0% | 20,200 |
| 2005/01/14 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 25,800 |
| 2005/01/13 | 1,450 | 1,460 | 1,440 | 1,440 | -30 | -2% | 29,300 |
| 2005/01/12 | 1,470 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 21,800 |
| 2005/01/11 | 1,480 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 51,200 |
| 2005/01/07 | 1,420 | 1,480 | 1,420 | 1,480 | +80 | +5.7% | 92,100 |
| 2005/01/06 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 11,900 |
| 2005/01/05 | 1,390 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 13,200 |
| 2005/01/04 | 1,400 | 1,400 | 1,390 | 1,390 | -20 | -1.4% | 6,000 |
| 2004/12/30 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 7,300 |
| 2004/12/29 | 1,390 | 1,410 | 1,390 | 1,410 | +20 | +1.4% | 17,300 |
| 2004/12/28 | 1,400 | 1,420 | 1,380 | 1,390 | -20 | -1.4% | 14,700 |
| 2004/12/27 | 1,420 | 1,420 | 1,390 | 1,410 | -30 | -2.1% | 35,800 |
| 2004/12/24 | 1,430 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 47,600 |
| 2004/12/22 | 1,450 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 35,200 |
| 2004/12/21 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 43,700 |
| 2004/12/20 | 1,400 | 1,400 | 1,390 | 1,400 | -10 | -0.7% | 27,800 |
| 2004/12/17 | 1,400 | 1,420 | 1,400 | 1,410 | +20 | +1.4% | 21,500 |
| 2004/12/16 | 1,420 | 1,420 | 1,390 | 1,390 | -40 | -2.8% | 25,200 |
| 2004/12/15 | 1,440 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 16,800 |
| 2004/12/14 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 14,400 |
| 2004/12/13 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 10,000 |
| 2004/12/10 | 1,420 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 14,400 |
| 2004/12/09 | 1,430 | 1,430 | 1,420 | 1,430 | -10 | -0.7% | 9,700 |
| 2004/12/08 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 6,100 |
| 2004/12/07 | 1,440 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 10,500 |
| 2004/12/06 | 1,440 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 11,200 |
| 2004/12/03 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 13,200 |
| 2004/12/02 | 1,450 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 11,800 |
| 2004/12/01 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 5,700 |
| 2004/11/30 | 1,420 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 13,200 |
| 2004/11/29 | 1,440 | 1,440 | 1,420 | 1,430 | -20 | -1.4% | 10,900 |
| 2004/11/26 | 1,460 | 1,460 | 1,440 | 1,450 | -20 | -1.4% | 9,000 |
| 2004/11/25 | 1,480 | 1,480 | 1,440 | 1,470 | +10 | +0.7% | 13,900 |
| 2004/11/24 | 1,460 | 1,480 | 1,440 | 1,460 | ±0 | ±0% | 16,900 |
5001～
5050
件表示中 / 5580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 | 565,000円 | +10.7% | -1.3% | 1.77% | 25.00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 |
| アルプス技 | 274,500円 | +5.7% | +3.5% | 3.42% | 14.56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 | 286,000円 | +5.7% | +65.7% | 0.52% | 22.63倍 | 8.60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 |
| ミダックＨＤ | 202,700円 | +6.5% | +5.6% | 0.89% | 19.13倍 | 3.64倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
