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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 2,038 | 2,047 | 2,033 | 2,036 | +1 | ±0% | 5,000 |
| 2022/08/22 | 2,026 | 2,035 | 2,020 | 2,035 | +9 | +0.4% | 3,900 |
| 2022/08/19 | 2,030 | 2,033 | 2,024 | 2,026 | -7 | -0.3% | 3,400 |
| 2022/08/18 | 2,030 | 2,033 | 2,023 | 2,033 | +2 | +0.1% | 3,500 |
| 2022/08/17 | 2,029 | 2,034 | 2,029 | 2,031 | +2 | +0.1% | 4,200 |
| 2022/08/16 | 2,036 | 2,040 | 2,027 | 2,029 | +7 | +0.3% | 7,700 |
| 2022/08/15 | 2,039 | 2,045 | 2,022 | 2,022 | +2 | +0.1% | 9,000 |
| 2022/08/12 | 2,004 | 2,040 | 2,002 | 2,020 | +17 | +0.8% | 14,800 |
| 2022/08/10 | 1,999 | 2,004 | 1,990 | 2,003 | +9 | +0.5% | 3,500 |
| 2022/08/09 | 2,004 | 2,004 | 1,994 | 1,994 | -5 | -0.3% | 3,300 |
| 2022/08/08 | 1,995 | 2,000 | 1,988 | 1,999 | +4 | +0.2% | 4,400 |
| 2022/08/05 | 1,980 | 1,995 | 1,980 | 1,995 | +23 | +1.2% | 5,400 |
| 2022/08/04 | 1,981 | 1,981 | 1,959 | 1,972 | +1 | +0.1% | 4,200 |
| 2022/08/03 | 1,971 | 1,985 | 1,958 | 1,971 | -6 | -0.3% | 5,100 |
| 2022/08/02 | 1,983 | 1,983 | 1,972 | 1,977 | ±0 | ±0% | 5,900 |
| 2022/08/01 | 1,982 | 1,982 | 1,972 | 1,977 | ±0 | ±0% | 2,700 |
| 2022/07/29 | 1,966 | 1,977 | 1,954 | 1,977 | +11 | +0.6% | 6,700 |
| 2022/07/28 | 1,979 | 1,979 | 1,927 | 1,966 | +15 | +0.8% | 41,400 |
| 2022/07/27 | 1,972 | 1,974 | 1,951 | 1,951 | -13 | -0.7% | 8,200 |
| 2022/07/26 | 1,982 | 1,982 | 1,964 | 1,964 | -9 | -0.5% | 5,500 |
| 2022/07/25 | 1,970 | 1,983 | 1,955 | 1,973 | +7 | +0.4% | 6,900 |
| 2022/07/22 | 1,971 | 1,976 | 1,958 | 1,966 | -2 | -0.1% | 5,300 |
| 2022/07/21 | 1,961 | 1,968 | 1,953 | 1,968 | +8 | +0.4% | 5,400 |
| 2022/07/20 | 1,965 | 1,965 | 1,950 | 1,960 | +5 | +0.3% | 11,000 |
| 2022/07/19 | 1,952 | 1,964 | 1,945 | 1,955 | +9 | +0.5% | 3,200 |
| 2022/07/15 | 1,946 | 1,958 | 1,946 | 1,946 | ±0 | ±0% | 4,500 |
| 2022/07/14 | 1,958 | 1,959 | 1,937 | 1,946 | ±0 | ±0% | 5,400 |
| 2022/07/13 | 1,924 | 1,953 | 1,924 | 1,946 | +17 | +0.9% | 3,900 |
| 2022/07/12 | 1,951 | 1,951 | 1,918 | 1,929 | -22 | -1.1% | 7,100 |
| 2022/07/11 | 1,931 | 1,951 | 1,920 | 1,951 | +36 | +1.9% | 5,600 |
| 2022/07/08 | 1,920 | 1,944 | 1,912 | 1,915 | ±0 | ±0% | 11,600 |
| 2022/07/07 | 1,931 | 1,931 | 1,907 | 1,915 | +5 | +0.3% | 4,700 |
| 2022/07/06 | 1,924 | 1,924 | 1,910 | 1,910 | -14 | -0.7% | 5,200 |
| 2022/07/05 | 1,925 | 1,930 | 1,916 | 1,924 | +4 | +0.2% | 2,300 |
| 2022/07/04 | 1,931 | 1,932 | 1,903 | 1,920 | +17 | +0.9% | 7,000 |
| 2022/07/01 | 1,959 | 1,959 | 1,903 | 1,903 | -55 | -2.8% | 7,800 |
| 2022/06/30 | 1,962 | 1,973 | 1,958 | 1,958 | -21 | -1.1% | 4,500 |
| 2022/06/29 | 1,918 | 1,979 | 1,918 | 1,979 | +4 | +0.2% | 11,900 |
| 2022/06/28 | 1,968 | 1,975 | 1,964 | 1,975 | +7 | +0.4% | 10,000 |
| 2022/06/27 | 1,989 | 1,989 | 1,962 | 1,968 | -1 | -0.1% | 5,500 |
| 2022/06/24 | 1,929 | 1,976 | 1,929 | 1,969 | +32 | +1.7% | 5,600 |
| 2022/06/23 | 1,930 | 1,945 | 1,930 | 1,937 | +7 | +0.4% | 2,200 |
| 2022/06/22 | 1,932 | 1,944 | 1,930 | 1,930 | -5 | -0.3% | 4,300 |
| 2022/06/21 | 1,930 | 1,952 | 1,930 | 1,935 | +6 | +0.3% | 4,500 |
| 2022/06/20 | 1,952 | 1,955 | 1,916 | 1,929 | -24 | -1.2% | 4,700 |
| 2022/06/17 | 1,904 | 1,975 | 1,904 | 1,953 | +8 | +0.4% | 6,900 |
| 2022/06/16 | 1,937 | 1,959 | 1,937 | 1,945 | +12 | +0.6% | 4,000 |
| 2022/06/15 | 1,966 | 1,987 | 1,930 | 1,933 | -56 | -2.8% | 15,700 |
| 2022/06/14 | 1,988 | 1,996 | 1,968 | 1,989 | -11 | -0.6% | 8,800 |
| 2022/06/13 | 2,001 | 2,014 | 1,998 | 2,000 | -36 | -1.8% | 12,200 |
651～
700
件表示中 / 5525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 | 395,500円 | +4.5% | -2.9% | 2.53% | 17.92倍 | 1.44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 | 123,500円 | +4.9% | -13.8% | 2.75% | 8.47倍 | 2.13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 |
| シーユーシー | 132,900円 | +41.7% | +18.4% | 0.00% | 13.44倍 | 1.39倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ステップ | 237,000円 | +4.1% | +4.1% | 3.42% | 14.76倍 | 1.43倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| イチネンＨＤ | 162,600円 | +15.7% | -4.9% | 4.31% | 6.72倍 | 0.61倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
