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 |
|---|---|---|---|---|---|---|---|
| 2004/04/05 | 1,132.5 | 1,245 | 1,130 | 1,205 | +60 | +5.2% | 41,600 |
| 2004/04/02 | 1,125 | 1,145 | 1,110 | 1,145 | +7.5 | +0.7% | 24,000 |
| 2004/04/01 | 1,125 | 1,150 | 1,125 | 1,137.5 | +12.5 | +1.1% | 35,600 |
| 2004/03/31 | 1,162.5 | 1,162.5 | 1,112.5 | 1,125 | -32.5 | -2.8% | 47,200 |
| 2004/03/30 | 1,107.5 | 1,167.5 | 1,105 | 1,157.5 | +52.5 | +4.8% | 35,600 |
| 2004/03/29 | 1,097.5 | 1,105 | 1,075 | 1,105 | +15 | +1.4% | 33,200 |
| 2004/03/26 | 1,100 | 1,102.5 | 1,072.5 | 1,090 | -10 | -0.9% | 27,200 |
| 2004/03/25 | 1,090 | 1,102.5 | 1,052.5 | 1,100 | +5 | +0.5% | 35,200 |
| 2004/03/24 | 1,050 | 1,122.5 | 1,045 | 1,095 | +57.5 | +5.5% | 57,600 |
| 2004/03/23 | 1,025 | 1,037.5 | 1,000 | 1,037.5 | +12.5 | +1.2% | 21,600 |
| 2004/03/22 | 1,025 | 1,050 | 975 | 1,025 | +5 | +0.5% | 39,600 |
| 2004/03/19 | 1,042.5 | 1,055 | 1,005 | 1,020 | +2.5 | +0.2% | 54,800 |
| 2004/03/18 | 997.5 | 1,090 | 990 | 1,017.5 | +45 | +4.6% | 123,200 |
| 2004/03/17 | 955 | 972.5 | 945 | 972.5 | +35 | +3.7% | 50,400 |
| 2004/03/16 | 972.5 | 972.5 | 927.5 | 937.5 | -25 | -2.6% | 52,000 |
| 2004/03/15 | 890 | 962.5 | 890 | 962.5 | +82.5 | +9.4% | 56,400 |
| 2004/03/12 | 875 | 887.5 | 875 | 880 | +5 | +0.6% | 8,800 |
| 2004/03/11 | 880 | 900 | 862.5 | 875 | -7.5 | -0.8% | 17,200 |
| 2004/03/10 | 862.5 | 882.5 | 847.5 | 882.5 | +25 | +2.9% | 160,800 |
| 2004/03/09 | 877.5 | 877.5 | 850 | 857.5 | -30 | -3.4% | 26,800 |
| 2004/03/08 | 912.5 | 912.5 | 882.5 | 887.5 | -35 | -3.8% | 24,000 |
| 2004/03/05 | 937.5 | 937.5 | 907.5 | 922.5 | -15 | -1.6% | 13,200 |
| 2004/03/04 | 917.5 | 937.5 | 900 | 937.5 | +20 | +2.2% | 52,800 |
| 2004/03/03 | 925 | 925 | 915 | 917.5 | -2.5 | -0.3% | 14,400 |
| 2004/03/02 | 985 | 985 | 912.5 | 920 | -22.5 | -2.4% | 69,200 |
| 2004/03/01 | 895 | 945 | 890 | 942.5 | +72.5 | +8.3% | 54,000 |
| 2004/02/27 | 867.5 | 885 | 862.5 | 870 | +5 | +0.6% | 26,000 |
| 2004/02/26 | 862.5 | 872.5 | 855 | 865 | +15 | +1.8% | 22,800 |
| 2004/02/25 | 860 | 862.5 | 840 | 850 | +10 | +1.2% | 22,400 |
| 2004/02/24 | 850 | 850 | 837.5 | 840 | -5 | -0.6% | 9,600 |
| 2004/02/23 | 825 | 847.5 | 782.5 | 845 | +30 | +3.7% | 39,200 |
| 2004/02/20 | 850 | 850 | 815 | 815 | -22.5 | -2.7% | 16,800 |
| 2004/02/19 | 792.5 | 867.5 | 792.5 | 837.5 | +37.5 | +4.7% | 96,400 |
| 2004/02/18 | 757.5 | 807.5 | 750 | 800 | +42.5 | +5.6% | 85,200 |
| 2004/02/17 | 752.5 | 757.5 | 752.5 | 757.5 | +7.5 | +1% | 3,600 |
| 2004/02/16 | 750 | 752.5 | 747.5 | 750 | ±0 | ±0% | 12,800 |
| 2004/02/13 | 752.5 | 755 | 750 | 750 | -10 | -1.3% | 6,000 |
| 2004/02/12 | 757.5 | 762.5 | 750 | 760 | ±0 | ±0% | 9,600 |
| 2004/02/10 | 750 | 760 | 750 | 760 | +2.5 | +0.3% | 1,600 |
| 2004/02/09 | 750 | 757.5 | 750 | 757.5 | +7.5 | +1% | 4,800 |
| 2004/02/06 | 762.5 | 762.5 | 750 | 750 | -15 | -2% | 7,600 |
| 2004/02/05 | 767.5 | 767.5 | 750 | 765 | +2.5 | +0.3% | 7,600 |
| 2004/02/04 | 787.5 | 787.5 | 725 | 762.5 | -37.5 | -4.7% | 28,000 |
| 2004/02/03 | 800 | 800 | 797.5 | 800 | +5 | +0.6% | 2,400 |
| 2004/02/02 | 800 | 800 | 795 | 795 | -5 | -0.6% | 3,600 |
| 2004/01/30 | 805 | 805 | 795 | 800 | -2.5 | -0.3% | 3,600 |
| 2004/01/29 | 797.5 | 802.5 | 795 | 802.5 | +5 | +0.6% | 10,800 |
| 2004/01/28 | 797.5 | 797.5 | 797.5 | 797.5 | +2.5 | +0.3% | 400 |
| 2004/01/27 | 802.5 | 802.5 | 795 | 795 | -2.5 | -0.3% | 14,800 |
| 2004/01/26 | 795 | 802.5 | 792.5 | 797.5 | -7.5 | -0.9% | 7,200 |
5151～
5200
件表示中 / 5524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 | 391,500円 | +4.5% | -2.9% | 2.55% | 17.74倍 | 1.43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 |
| チャームケア | 122,200円 | +4.9% | -13.8% | 2.78% | 8.38倍 | 2.10倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| リソー教育 | 23,100円 | +7.8% | +4.9% | 4.33% | 19.64倍 | 3.28倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| スバル興 | 294,500円 | -3.1% | -7.1% | 2.72% | 12.54倍 | 1.07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 |
| ユカリア | 103,000円 | +19.6% | -4.4% | 0.00% | 13.97倍 | 2.03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
