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 |
---|---|---|---|---|---|---|---|
2021/06/24 | 2,045 | 2,094 | 2,045 | 2,090 | +49 | +2.4% | 4,900 |
2021/06/23 | 1,996 | 2,041 | 1,996 | 2,041 | +45 | +2.3% | 3,200 |
2021/06/22 | 2,034 | 2,034 | 1,974 | 1,996 | +7 | +0.4% | 27,700 |
2021/06/21 | 2,000 | 2,015 | 1,980 | 1,989 | -27 | -1.3% | 23,000 |
2021/06/18 | 2,051 | 2,060 | 1,965 | 2,016 | -29 | -1.4% | 18,600 |
2021/06/17 | 2,064 | 2,089 | 2,040 | 2,045 | -16 | -0.8% | 12,600 |
2021/06/16 | 2,079 | 2,085 | 2,055 | 2,061 | -24 | -1.2% | 9,400 |
2021/06/15 | 2,096 | 2,116 | 2,075 | 2,085 | -5 | -0.2% | 10,700 |
2021/06/14 | 2,100 | 2,113 | 2,090 | 2,090 | -10 | -0.5% | 4,600 |
2021/06/11 | 2,114 | 2,120 | 2,100 | 2,100 | -14 | -0.7% | 10,500 |
2021/06/10 | 2,129 | 2,129 | 2,111 | 2,114 | +1 | ±0% | 3,600 |
2021/06/09 | 2,125 | 2,140 | 2,113 | 2,113 | -5 | -0.2% | 2,800 |
2021/06/08 | 2,109 | 2,118 | 2,109 | 2,118 | +8 | +0.4% | 1,200 |
2021/06/07 | 2,111 | 2,124 | 2,110 | 2,110 | +2 | +0.1% | 2,500 |
2021/06/04 | 2,117 | 2,121 | 2,106 | 2,108 | -9 | -0.4% | 5,500 |
2021/06/03 | 2,105 | 2,117 | 2,103 | 2,117 | +12 | +0.6% | 3,400 |
2021/06/02 | 2,112 | 2,135 | 2,105 | 2,105 | -1 | ±0% | 6,200 |
2021/06/01 | 2,093 | 2,116 | 2,087 | 2,106 | +13 | +0.6% | 3,200 |
2021/05/31 | 2,104 | 2,105 | 2,093 | 2,093 | -1 | ±0% | 3,700 |
2021/05/28 | 2,107 | 2,111 | 2,086 | 2,094 | -13 | -0.6% | 6,800 |
2021/05/27 | 2,087 | 2,123 | 2,087 | 2,107 | +12 | +0.6% | 6,100 |
2021/05/26 | 2,080 | 2,095 | 2,080 | 2,095 | -10 | -0.5% | 2,700 |
2021/05/25 | 2,130 | 2,130 | 2,100 | 2,105 | -25 | -1.2% | 7,800 |
2021/05/24 | 2,116 | 2,159 | 2,116 | 2,130 | +7 | +0.3% | 6,700 |
2021/05/21 | 2,085 | 2,136 | 2,072 | 2,123 | +19 | +0.9% | 9,100 |
2021/05/20 | 2,119 | 2,122 | 2,098 | 2,104 | -6 | -0.3% | 4,400 |
2021/05/19 | 2,097 | 2,130 | 2,046 | 2,110 | -2 | -0.1% | 17,200 |
2021/05/18 | 2,076 | 2,112 | 2,065 | 2,112 | +42 | +2% | 9,500 |
2021/05/17 | 2,027 | 2,070 | 2,025 | 2,070 | +34 | +1.7% | 12,600 |
2021/05/14 | 2,006 | 2,036 | 1,983 | 2,036 | +67 | +3.4% | 10,700 |
2021/05/13 | 1,977 | 2,005 | 1,951 | 1,969 | -36 | -1.8% | 13,100 |
2021/05/12 | 2,019 | 2,027 | 1,973 | 2,005 | +26 | +1.3% | 7,600 |
2021/05/11 | 2,013 | 2,020 | 1,971 | 1,979 | -34 | -1.7% | 8,700 |
2021/05/10 | 2,010 | 2,025 | 1,992 | 2,013 | -17 | -0.8% | 17,800 |
2021/05/07 | 2,025 | 2,047 | 2,013 | 2,030 | +29 | +1.4% | 3,900 |
2021/05/06 | 2,029 | 2,029 | 2,001 | 2,001 | -1 | ±0% | 4,600 |
2021/04/30 | 1,986 | 2,007 | 1,986 | 2,002 | +16 | +0.8% | 4,400 |
2021/04/28 | 2,020 | 2,020 | 1,986 | 1,986 | -29 | -1.4% | 10,200 |
2021/04/27 | 2,021 | 2,040 | 2,013 | 2,015 | -16 | -0.8% | 3,900 |
2021/04/26 | 2,069 | 2,069 | 2,009 | 2,031 | +11 | +0.5% | 12,200 |
2021/04/23 | 2,020 | 2,038 | 2,013 | 2,020 | -6 | -0.3% | 9,900 |
2021/04/22 | 2,022 | 2,050 | 2,013 | 2,026 | +4 | +0.2% | 11,300 |
2021/04/21 | 2,040 | 2,048 | 2,010 | 2,022 | -20 | -1% | 12,000 |
2021/04/20 | 2,096 | 2,096 | 2,032 | 2,042 | -53 | -2.5% | 18,200 |
2021/04/19 | 2,038 | 2,116 | 2,038 | 2,095 | +35 | +1.7% | 28,200 |
2021/04/16 | 2,065 | 2,087 | 2,033 | 2,060 | -5 | -0.2% | 12,400 |
2021/04/15 | 2,064 | 2,077 | 2,050 | 2,065 | +8 | +0.4% | 5,100 |
2021/04/14 | 2,063 | 2,071 | 2,044 | 2,057 | -16 | -0.8% | 7,800 |
2021/04/13 | 2,079 | 2,106 | 2,073 | 2,073 | -10 | -0.5% | 5,400 |
2021/04/12 | 2,074 | 2,103 | 2,062 | 2,083 | +9 | +0.4% | 7,400 |
801~
850
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 | 2.84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