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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 2,020 | 2,025 | 2,015 | 2,025 | +4 | +0.2% | 4,600 |
| 2022/03/25 | 2,020 | 2,021 | 2,006 | 2,021 | +1 | ±0% | 4,600 |
| 2022/03/24 | 2,007 | 2,020 | 2,001 | 2,020 | +13 | +0.6% | 4,800 |
| 2022/03/23 | 1,998 | 2,013 | 1,998 | 2,007 | +13 | +0.7% | 4,900 |
| 2022/03/22 | 1,977 | 1,994 | 1,971 | 1,994 | +17 | +0.9% | 3,300 |
| 2022/03/18 | 1,963 | 1,977 | 1,954 | 1,977 | +14 | +0.7% | 3,600 |
| 2022/03/17 | 1,965 | 1,965 | 1,939 | 1,963 | +14 | +0.7% | 6,300 |
| 2022/03/16 | 1,952 | 1,965 | 1,941 | 1,949 | +17 | +0.9% | 8,300 |
| 2022/03/15 | 1,912 | 1,935 | 1,912 | 1,932 | +8 | +0.4% | 2,800 |
| 2022/03/14 | 1,905 | 1,924 | 1,905 | 1,924 | +17 | +0.9% | 2,100 |
| 2022/03/11 | 1,892 | 1,922 | 1,892 | 1,907 | -5 | -0.3% | 3,300 |
| 2022/03/10 | 1,898 | 1,916 | 1,862 | 1,912 | +27 | +1.4% | 7,200 |
| 2022/03/09 | 1,914 | 1,928 | 1,813 | 1,885 | -1 | -0.1% | 17,300 |
| 2022/03/08 | 1,926 | 1,935 | 1,866 | 1,886 | -69 | -3.5% | 23,400 |
| 2022/03/07 | 2,008 | 2,017 | 1,955 | 1,955 | -57 | -2.8% | 16,900 |
| 2022/03/04 | 2,014 | 2,023 | 2,010 | 2,012 | -8 | -0.4% | 3,000 |
| 2022/03/03 | 2,020 | 2,027 | 2,013 | 2,020 | ±0 | ±0% | 2,400 |
| 2022/03/02 | 2,025 | 2,029 | 2,013 | 2,020 | -5 | -0.2% | 7,500 |
| 2022/03/01 | 2,014 | 2,027 | 2,011 | 2,025 | +13 | +0.6% | 4,000 |
| 2022/02/28 | 2,021 | 2,021 | 2,010 | 2,012 | -8 | -0.4% | 3,000 |
| 2022/02/25 | 2,020 | 2,020 | 2,011 | 2,020 | +16 | +0.8% | 6,100 |
| 2022/02/24 | 2,010 | 2,010 | 1,993 | 2,004 | -6 | -0.3% | 3,900 |
| 2022/02/22 | 2,003 | 2,015 | 1,999 | 2,010 | +1 | ±0% | 2,200 |
| 2022/02/21 | 1,998 | 2,011 | 1,998 | 2,009 | +8 | +0.4% | 3,400 |
| 2022/02/18 | 2,007 | 2,007 | 1,996 | 2,001 | +1 | +0.1% | 1,600 |
| 2022/02/17 | 1,991 | 2,007 | 1,991 | 2,000 | +9 | +0.5% | 1,400 |
| 2022/02/16 | 2,007 | 2,007 | 1,976 | 1,991 | +14 | +0.7% | 3,500 |
| 2022/02/15 | 1,994 | 2,017 | 1,975 | 1,977 | +8 | +0.4% | 14,600 |
| 2022/02/14 | 1,970 | 1,985 | 1,966 | 1,969 | -6 | -0.3% | 3,900 |
| 2022/02/10 | 1,974 | 1,989 | 1,970 | 1,975 | -9 | -0.5% | 5,300 |
| 2022/02/09 | 1,968 | 1,984 | 1,968 | 1,984 | +17 | +0.9% | 1,300 |
| 2022/02/08 | 1,971 | 1,984 | 1,967 | 1,967 | -3 | -0.2% | 3,600 |
| 2022/02/07 | 1,970 | 1,987 | 1,965 | 1,970 | -12 | -0.6% | 4,900 |
| 2022/02/04 | 1,968 | 1,990 | 1,968 | 1,982 | +17 | +0.9% | 3,200 |
| 2022/02/03 | 1,985 | 1,991 | 1,965 | 1,965 | -30 | -1.5% | 5,200 |
| 2022/02/02 | 1,995 | 1,995 | 1,987 | 1,995 | +17 | +0.9% | 2,300 |
| 2022/02/01 | 1,988 | 1,997 | 1,969 | 1,978 | +2 | +0.1% | 2,800 |
| 2022/01/31 | 1,965 | 1,982 | 1,965 | 1,976 | +10 | +0.5% | 5,200 |
| 2022/01/28 | 1,965 | 1,980 | 1,965 | 1,966 | +1 | +0.1% | 3,100 |
| 2022/01/27 | 1,974 | 1,987 | 1,965 | 1,965 | -10 | -0.5% | 5,400 |
| 2022/01/26 | 1,980 | 1,986 | 1,975 | 1,975 | ±0 | ±0% | 3,400 |
| 2022/01/25 | 1,998 | 1,998 | 1,965 | 1,975 | +17 | +0.9% | 4,700 |
| 2022/01/24 | 1,955 | 1,958 | 1,948 | 1,958 | +1 | +0.1% | 2,900 |
| 2022/01/21 | 1,944 | 1,957 | 1,944 | 1,957 | +12 | +0.6% | 1,800 |
| 2022/01/20 | 1,959 | 1,960 | 1,945 | 1,945 | +10 | +0.5% | 5,700 |
| 2022/01/19 | 1,935 | 1,944 | 1,935 | 1,935 | +4 | +0.2% | 5,700 |
| 2022/01/18 | 1,950 | 1,960 | 1,931 | 1,931 | -19 | -1% | 7,200 |
| 2022/01/17 | 1,945 | 1,950 | 1,930 | 1,950 | +28 | +1.5% | 6,800 |
| 2022/01/14 | 1,916 | 1,922 | 1,910 | 1,922 | +9 | +0.5% | 2,600 |
| 2022/01/13 | 1,911 | 1,919 | 1,911 | 1,913 | ±0 | ±0% | 1,200 |
751～
800
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
