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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 2,064 | 2,072 | 2,062 | 2,062 | -16 | -0.8% | 6,300 |
| 2022/11/02 | 2,082 | 2,083 | 2,064 | 2,078 | -4 | -0.2% | 5,600 |
| 2022/11/01 | 2,080 | 2,084 | 2,076 | 2,082 | +9 | +0.4% | 1,500 |
| 2022/10/31 | 2,070 | 2,073 | 2,050 | 2,073 | +8 | +0.4% | 4,700 |
| 2022/10/28 | 2,053 | 2,065 | 2,045 | 2,065 | +12 | +0.6% | 24,600 |
| 2022/10/27 | 2,055 | 2,055 | 2,042 | 2,053 | -2 | -0.1% | 3,400 |
| 2022/10/26 | 2,054 | 2,060 | 2,044 | 2,055 | +2 | +0.1% | 2,900 |
| 2022/10/25 | 2,049 | 2,054 | 2,030 | 2,053 | +23 | +1.1% | 9,900 |
| 2022/10/24 | 2,020 | 2,030 | 2,020 | 2,030 | +10 | +0.5% | 3,300 |
| 2022/10/21 | 2,020 | 2,027 | 2,018 | 2,020 | +2 | +0.1% | 1,600 |
| 2022/10/20 | 2,013 | 2,019 | 2,010 | 2,018 | +4 | +0.2% | 2,000 |
| 2022/10/19 | 2,014 | 2,019 | 2,008 | 2,014 | +2 | +0.1% | 4,300 |
| 2022/10/18 | 2,008 | 2,012 | 2,004 | 2,012 | +4 | +0.2% | 3,400 |
| 2022/10/17 | 2,003 | 2,008 | 1,997 | 2,008 | ±0 | ±0% | 3,800 |
| 2022/10/14 | 1,995 | 2,009 | 1,975 | 2,008 | +33 | +1.7% | 7,700 |
| 2022/10/13 | 1,989 | 1,989 | 1,965 | 1,975 | -11 | -0.6% | 2,600 |
| 2022/10/12 | 1,971 | 1,998 | 1,971 | 1,986 | +3 | +0.2% | 6,200 |
| 2022/10/11 | 1,998 | 1,998 | 1,981 | 1,983 | -7 | -0.4% | 4,800 |
| 2022/10/07 | 1,990 | 1,997 | 1,983 | 1,990 | ±0 | ±0% | 4,600 |
| 2022/10/06 | 1,974 | 1,990 | 1,974 | 1,990 | +9 | +0.5% | 4,400 |
| 2022/10/05 | 1,976 | 1,995 | 1,966 | 1,981 | -3 | -0.2% | 5,700 |
| 2022/10/04 | 1,986 | 1,995 | 1,949 | 1,984 | +20 | +1% | 4,600 |
| 2022/10/03 | 1,956 | 1,964 | 1,941 | 1,964 | -5 | -0.3% | 5,200 |
| 2022/09/30 | 1,962 | 1,991 | 1,946 | 1,969 | -21 | -1.1% | 6,800 |
| 2022/09/29 | 1,990 | 1,995 | 1,970 | 1,990 | -3 | -0.2% | 5,400 |
| 2022/09/28 | 1,948 | 1,993 | 1,948 | 1,993 | +29 | +1.5% | 7,400 |
| 2022/09/27 | 1,953 | 1,980 | 1,952 | 1,964 | +11 | +0.6% | 8,400 |
| 2022/09/26 | 1,968 | 1,987 | 1,953 | 1,953 | -33 | -1.7% | 10,100 |
| 2022/09/22 | 1,951 | 1,986 | 1,940 | 1,986 | +28 | +1.4% | 10,700 |
| 2022/09/21 | 1,970 | 1,970 | 1,954 | 1,958 | -17 | -0.9% | 8,900 |
| 2022/09/20 | 1,965 | 1,987 | 1,965 | 1,975 | +10 | +0.5% | 5,200 |
| 2022/09/16 | 1,968 | 1,971 | 1,964 | 1,965 | -3 | -0.2% | 3,700 |
| 2022/09/15 | 1,969 | 1,975 | 1,965 | 1,968 | +2 | +0.1% | 3,100 |
| 2022/09/14 | 1,966 | 1,993 | 1,965 | 1,966 | -10 | -0.5% | 4,200 |
| 2022/09/13 | 1,955 | 1,985 | 1,955 | 1,976 | +13 | +0.7% | 3,100 |
| 2022/09/12 | 1,956 | 1,973 | 1,952 | 1,963 | +8 | +0.4% | 5,800 |
| 2022/09/09 | 1,930 | 1,955 | 1,930 | 1,955 | +10 | +0.5% | 9,000 |
| 2022/09/08 | 1,924 | 1,956 | 1,924 | 1,945 | +24 | +1.2% | 4,500 |
| 2022/09/07 | 1,925 | 1,948 | 1,920 | 1,921 | -20 | -1% | 11,100 |
| 2022/09/06 | 1,942 | 1,950 | 1,941 | 1,941 | -9 | -0.5% | 3,600 |
| 2022/09/05 | 1,971 | 1,975 | 1,950 | 1,950 | -15 | -0.8% | 9,800 |
| 2022/09/02 | 1,969 | 1,986 | 1,960 | 1,965 | -6 | -0.3% | 3,500 |
| 2022/09/01 | 2,000 | 2,000 | 1,968 | 1,971 | -30 | -1.5% | 6,400 |
| 2022/08/31 | 1,993 | 2,009 | 1,992 | 2,001 | +8 | +0.4% | 4,300 |
| 2022/08/30 | 2,038 | 2,038 | 1,993 | 1,993 | -45 | -2.2% | 6,000 |
| 2022/08/29 | 2,038 | 2,052 | 2,037 | 2,038 | -1 | ±0% | 6,000 |
| 2022/08/26 | 2,040 | 2,049 | 2,039 | 2,039 | -6 | -0.3% | 2,500 |
| 2022/08/25 | 2,045 | 2,050 | 2,040 | 2,045 | ±0 | ±0% | 4,500 |
| 2022/08/24 | 2,036 | 2,045 | 2,035 | 2,045 | +9 | +0.4% | 3,400 |
| 2022/08/23 | 2,038 | 2,047 | 2,033 | 2,036 | +1 | ±0% | 5,000 |
601～
650
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
