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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 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 |
| 2004/04/27 | 1,305 | 1,305 | 1,262.5 | 1,290 | -32.5 | -2.5% | 18,800 |
| 2004/04/26 | 1,317.5 | 1,322.5 | 1,300 | 1,322.5 | -2.5 | -0.2% | 29,200 |
| 2004/04/23 | 1,327.5 | 1,337.5 | 1,312.5 | 1,325 | ±0 | ±0% | 18,400 |
| 2004/04/22 | 1,305 | 1,370 | 1,302.5 | 1,325 | -2.5 | -0.2% | 21,600 |
| 2004/04/21 | 1,375 | 1,375 | 1,325 | 1,327.5 | -47.5 | -3.5% | 28,000 |
| 2004/04/20 | 1,387.5 | 1,387.5 | 1,325 | 1,375 | -10 | -0.7% | 24,800 |
| 2004/04/19 | 1,402.5 | 1,417.5 | 1,325 | 1,385 | -47.5 | -3.3% | 26,000 |
| 2004/04/16 | 1,390 | 1,487.5 | 1,390 | 1,432.5 | +67.5 | +4.9% | 96,000 |
| 2004/04/15 | 1,500 | 1,500 | 1,327.5 | 1,365 | -135 | -9% | 75,200 |
| 2004/04/14 | 1,332.5 | 1,577.5 | 1,287.5 | 1,500 | +172.5 | +13% | 131,600 |
| 2004/04/13 | 1,205 | 1,327.5 | 1,187.5 | 1,327.5 | +125 | +10.4% | 147,600 |
| 2004/04/12 | 1,192.5 | 1,225 | 1,167.5 | 1,202.5 | +47.5 | +4.1% | 72,800 |
| 2004/04/09 | 1,172.5 | 1,175 | 1,150 | 1,155 | -20 | -1.7% | 12,000 |
5151～
5200
件表示中 / 5577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 | 563,000円 | +10.7% | -1.3% | 1.78% | 24.92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 |
| ミダックＨＤ | 201,500円 | +6.5% | +5.6% | 0.89% | 19.02倍 | 3.62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 |
| ファンタジー | 286,800円 | +5.7% | +65.7% | 0.52% | 22.69倍 | 8.62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 |
| ＬＩＮＫ＆Ｍ | 48,200円 | +10.0% | +13.7% | 3.24% | 13.23倍 | 4.55倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ベクトル | 107,400円 | +6.3% | +8.4% | 3.07% | 10.07倍 | 2.97倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
