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 |
---|---|---|---|---|---|---|---|
2021/09/07 | 1,944 | 1,947 | 1,933 | 1,937 | +4 | +0.2% | 6,900 |
2021/09/06 | 1,919 | 1,933 | 1,914 | 1,933 | +25 | +1.3% | 9,500 |
2021/09/03 | 1,878 | 1,908 | 1,878 | 1,908 | +30 | +1.6% | 5,100 |
2021/09/02 | 1,878 | 1,886 | 1,878 | 1,878 | ±0 | ±0% | 2,200 |
2021/09/01 | 1,878 | 1,884 | 1,875 | 1,878 | +3 | +0.2% | 1,600 |
2021/08/31 | 1,888 | 1,888 | 1,875 | 1,875 | -1 | -0.1% | 2,100 |
2021/08/30 | 1,890 | 1,892 | 1,876 | 1,876 | -2 | -0.1% | 1,600 |
2021/08/27 | 1,862 | 1,878 | 1,862 | 1,878 | +16 | +0.9% | 1,900 |
2021/08/26 | 1,898 | 1,898 | 1,862 | 1,862 | -29 | -1.5% | 6,600 |
2021/08/25 | 1,895 | 1,900 | 1,882 | 1,891 | +24 | +1.3% | 8,000 |
2021/08/24 | 1,824 | 1,872 | 1,824 | 1,867 | +43 | +2.4% | 8,800 |
2021/08/23 | 1,845 | 1,854 | 1,821 | 1,824 | -14 | -0.8% | 13,700 |
2021/08/20 | 1,873 | 1,873 | 1,838 | 1,838 | -27 | -1.4% | 10,200 |
2021/08/19 | 1,860 | 1,875 | 1,860 | 1,865 | -15 | -0.8% | 8,400 |
2021/08/18 | 1,904 | 1,905 | 1,880 | 1,880 | -31 | -1.6% | 9,500 |
2021/08/17 | 1,921 | 1,929 | 1,911 | 1,911 | -12 | -0.6% | 11,500 |
2021/08/16 | 1,931 | 1,941 | 1,920 | 1,923 | -8 | -0.4% | 9,600 |
2021/08/13 | 1,950 | 1,961 | 1,926 | 1,931 | +4 | +0.2% | 14,800 |
2021/08/12 | 1,924 | 1,935 | 1,922 | 1,927 | -2 | -0.1% | 4,900 |
2021/08/11 | 1,911 | 1,941 | 1,909 | 1,929 | +19 | +1% | 14,500 |
2021/08/10 | 1,918 | 1,924 | 1,910 | 1,910 | -6 | -0.3% | 7,800 |
2021/08/06 | 1,920 | 1,927 | 1,916 | 1,916 | -4 | -0.2% | 5,700 |
2021/08/05 | 1,935 | 1,935 | 1,920 | 1,920 | -5 | -0.3% | 7,100 |
2021/08/04 | 1,938 | 1,938 | 1,925 | 1,925 | -13 | -0.7% | 6,600 |
2021/08/03 | 1,955 | 1,955 | 1,935 | 1,938 | -17 | -0.9% | 5,400 |
2021/08/02 | 1,922 | 1,959 | 1,920 | 1,955 | +39 | +2% | 11,300 |
2021/07/30 | 1,969 | 1,985 | 1,915 | 1,916 | -76 | -3.8% | 16,200 |
2021/07/29 | 1,906 | 1,992 | 1,900 | 1,992 | +97 | +5.1% | 38,200 |
2021/07/28 | 1,915 | 1,922 | 1,895 | 1,895 | -21 | -1.1% | 14,100 |
2021/07/27 | 1,934 | 1,934 | 1,912 | 1,916 | -9 | -0.5% | 10,800 |
2021/07/26 | 1,916 | 1,925 | 1,902 | 1,925 | +30 | +1.6% | 17,200 |
2021/07/21 | 1,915 | 1,917 | 1,894 | 1,895 | -12 | -0.6% | 21,300 |
2021/07/20 | 1,903 | 1,929 | 1,898 | 1,907 | +7 | +0.4% | 13,700 |
2021/07/19 | 1,910 | 1,922 | 1,898 | 1,900 | -17 | -0.9% | 21,900 |
2021/07/16 | 1,916 | 1,928 | 1,915 | 1,917 | +2 | +0.1% | 13,400 |
2021/07/15 | 1,934 | 1,934 | 1,915 | 1,915 | -1 | -0.1% | 10,300 |
2021/07/14 | 1,918 | 1,937 | 1,916 | 1,916 | -2 | -0.1% | 14,800 |
2021/07/13 | 1,930 | 1,932 | 1,918 | 1,918 | -12 | -0.6% | 13,000 |
2021/07/12 | 1,962 | 1,962 | 1,913 | 1,930 | +8 | +0.4% | 23,700 |
2021/07/09 | 1,902 | 1,949 | 1,902 | 1,922 | -11 | -0.6% | 35,000 |
2021/07/08 | 1,982 | 1,982 | 1,923 | 1,933 | -43 | -2.2% | 30,400 |
2021/07/07 | 1,970 | 1,988 | 1,964 | 1,976 | -15 | -0.8% | 12,500 |
2021/07/06 | 2,003 | 2,003 | 1,974 | 1,991 | -9 | -0.5% | 14,000 |
2021/07/05 | 2,016 | 2,046 | 2,000 | 2,000 | -7 | -0.3% | 9,100 |
2021/07/02 | 2,030 | 2,064 | 2,007 | 2,007 | -20 | -1% | 11,800 |
2021/07/01 | 2,071 | 2,086 | 2,027 | 2,027 | -44 | -2.1% | 10,000 |
2021/06/30 | 2,086 | 2,107 | 2,071 | 2,071 | -16 | -0.8% | 8,200 |
2021/06/29 | 2,086 | 2,108 | 2,070 | 2,087 | -13 | -0.6% | 7,200 |
2021/06/28 | 2,084 | 2,102 | 2,084 | 2,100 | +8 | +0.4% | 6,500 |
2021/06/25 | 2,119 | 2,119 | 2,084 | 2,092 | +2 | +0.1% | 5,600 |
751~
800
件表示中 / 5391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 | 342,000円 | +2.2% | +73.1% | 2.78% | 15.50倍 | 1.22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 |
ワールドHD | 194,800円 | +17.9% | -15.9% | 4.15% | 7.36倍 | 0.86倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向3割 |
シーティーエス | 82,600円 | +8.2% | +5.9% | 3.03% | 17.50倍 | 2.83倍 |
|
建設ICTの専門会社。現場向けITインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
WDB | 171,000円 | +5.1% | -13.4% | 3.54% | 11.31倍 | 1.12倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
アイロムG | 277,500円 | - | - | - | - | 2.63倍 |
|
SMO(医療機関向け治験支援)主力。日・豪でCRO(医薬品開発受託)。MBO実施準備 |
市場注目の銘柄
チャート関連のコラム