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 |
---|---|---|---|---|---|---|---|
2021/01/27 | 2,007 | 2,007 | 1,990 | 2,003 | -3 | -0.1% | 3,800 |
2021/01/26 | 1,998 | 2,006 | 1,986 | 2,006 | +8 | +0.4% | 6,600 |
2021/01/25 | 2,009 | 2,009 | 1,973 | 1,998 | -11 | -0.5% | 14,400 |
2021/01/22 | 2,000 | 2,012 | 1,980 | 2,009 | +5 | +0.2% | 9,700 |
2021/01/21 | 1,980 | 2,018 | 1,980 | 2,004 | +12 | +0.6% | 12,000 |
2021/01/20 | 1,980 | 2,025 | 1,959 | 1,992 | -8 | -0.4% | 18,400 |
2021/01/19 | 2,009 | 2,012 | 1,990 | 2,000 | -16 | -0.8% | 9,900 |
2021/01/18 | 1,980 | 2,018 | 1,966 | 2,016 | +10 | +0.5% | 16,700 |
2021/01/15 | 2,020 | 2,028 | 1,958 | 2,006 | -41 | -2% | 29,600 |
2021/01/14 | 2,020 | 2,049 | 2,012 | 2,047 | +24 | +1.2% | 11,900 |
2021/01/13 | 2,023 | 2,035 | 1,990 | 2,023 | ±0 | ±0% | 15,500 |
2021/01/12 | 2,055 | 2,092 | 2,001 | 2,023 | -32 | -1.6% | 15,000 |
2021/01/08 | 2,008 | 2,059 | 1,994 | 2,055 | +26 | +1.3% | 14,300 |
2021/01/07 | 2,004 | 2,029 | 2,004 | 2,029 | +25 | +1.2% | 5,300 |
2021/01/06 | 2,030 | 2,030 | 1,986 | 2,004 | -12 | -0.6% | 5,600 |
2021/01/05 | 2,067 | 2,067 | 2,009 | 2,016 | -6 | -0.3% | 6,700 |
2021/01/04 | 2,023 | 2,026 | 1,962 | 2,022 | -19 | -0.9% | 10,500 |
2020/12/30 | 2,058 | 2,058 | 1,977 | 2,041 | +33 | +1.6% | 13,000 |
2020/12/29 | 1,980 | 2,058 | 1,980 | 2,008 | -47 | -2.3% | 12,000 |
2020/12/28 | 2,088 | 2,088 | 2,047 | 2,055 | -10 | -0.5% | 5,700 |
2020/12/25 | 2,096 | 2,096 | 2,058 | 2,065 | +19 | +0.9% | 5,100 |
2020/12/24 | 2,040 | 2,047 | 2,031 | 2,046 | +8 | +0.4% | 5,300 |
2020/12/23 | 2,077 | 2,077 | 2,038 | 2,038 | -39 | -1.9% | 5,000 |
2020/12/22 | 2,094 | 2,096 | 2,031 | 2,077 | -17 | -0.8% | 8,100 |
2020/12/21 | 2,076 | 2,104 | 2,050 | 2,094 | +18 | +0.9% | 7,300 |
2020/12/18 | 2,101 | 2,117 | 2,061 | 2,076 | -42 | -2% | 11,400 |
2020/12/17 | 2,129 | 2,164 | 2,118 | 2,118 | -52 | -2.4% | 6,400 |
2020/12/16 | 2,187 | 2,187 | 2,122 | 2,170 | -18 | -0.8% | 7,700 |
2020/12/15 | 2,158 | 2,198 | 2,140 | 2,188 | +9 | +0.4% | 9,900 |
2020/12/14 | 2,189 | 2,289 | 2,135 | 2,179 | +140 | +6.9% | 36,600 |
2020/12/11 | 2,028 | 2,064 | 2,010 | 2,039 | +31 | +1.5% | 10,200 |
2020/12/10 | 2,023 | 2,050 | 2,002 | 2,008 | -52 | -2.5% | 9,300 |
2020/12/09 | 2,039 | 2,060 | 2,035 | 2,060 | +22 | +1.1% | 8,000 |
2020/12/08 | 1,998 | 2,038 | 1,992 | 2,038 | +40 | +2% | 19,000 |
2020/12/07 | 1,992 | 1,999 | 1,962 | 1,998 | +8 | +0.4% | 12,500 |
2020/12/04 | 1,988 | 1,990 | 1,949 | 1,990 | +14 | +0.7% | 9,300 |
2020/12/03 | 1,972 | 1,979 | 1,955 | 1,976 | +4 | +0.2% | 6,400 |
2020/12/02 | 1,948 | 1,977 | 1,923 | 1,972 | +24 | +1.2% | 8,200 |
2020/12/01 | 1,946 | 1,964 | 1,940 | 1,948 | -3 | -0.2% | 6,600 |
2020/11/30 | 1,990 | 1,990 | 1,935 | 1,951 | -35 | -1.8% | 10,000 |
2020/11/27 | 1,952 | 1,986 | 1,950 | 1,986 | +21 | +1.1% | 18,700 |
2020/11/26 | 1,963 | 1,965 | 1,927 | 1,965 | +21 | +1.1% | 6,800 |
2020/11/25 | 1,969 | 1,969 | 1,936 | 1,944 | +1 | +0.1% | 6,000 |
2020/11/24 | 1,971 | 1,983 | 1,938 | 1,943 | +12 | +0.6% | 11,100 |
2020/11/20 | 1,939 | 1,939 | 1,921 | 1,931 | -7 | -0.4% | 6,000 |
2020/11/19 | 1,920 | 1,938 | 1,904 | 1,938 | +32 | +1.7% | 8,500 |
2020/11/18 | 1,914 | 1,915 | 1,902 | 1,906 | -23 | -1.2% | 3,400 |
2020/11/17 | 1,930 | 1,933 | 1,911 | 1,929 | +7 | +0.4% | 3,600 |
2020/11/16 | 1,929 | 1,929 | 1,902 | 1,922 | +8 | +0.4% | 5,100 |
2020/11/13 | 1,950 | 1,950 | 1,902 | 1,914 | -46 | -2.3% | 4,600 |
901~
950
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