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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,940 | 4,020 | 3,940 | 3,980 | +15 | +0.4% | 11,600 |
| 2025/04/21 | 3,975 | 3,990 | 3,960 | 3,965 | +10 | +0.3% | 14,100 |
| 2025/04/18 | 3,900 | 4,000 | 3,900 | 3,955 | +40 | +1% | 15,400 |
| 2025/04/17 | 3,865 | 3,935 | 3,835 | 3,915 | +5 | +0.1% | 19,000 |
| 2025/04/16 | 4,030 | 4,030 | 3,890 | 3,910 | -55 | -1.4% | 24,200 |
| 2025/04/15 | 4,020 | 4,035 | 3,965 | 3,965 | +15 | +0.4% | 17,900 |
| 2025/04/14 | 4,050 | 4,075 | 3,940 | 3,950 | -55 | -1.4% | 27,300 |
| 2025/04/11 | 3,870 | 4,005 | 3,805 | 4,005 | +65 | +1.6% | 32,000 |
| 2025/04/10 | 4,005 | 4,050 | 3,885 | 3,940 | +230 | +6.2% | 26,900 |
| 2025/04/09 | 3,710 | 3,730 | 3,615 | 3,710 | -70 | -1.9% | 35,600 |
| 2025/04/08 | 3,725 | 3,870 | 3,725 | 3,780 | +255 | +7.2% | 34,500 |
| 2025/04/07 | 3,500 | 3,660 | 3,415 | 3,525 | -330 | -8.6% | 74,800 |
| 2025/04/04 | 3,985 | 4,035 | 3,755 | 3,855 | -230 | -5.6% | 56,300 |
| 2025/04/03 | 4,070 | 4,180 | 4,055 | 4,085 | -140 | -3.3% | 38,100 |
| 2025/04/02 | 4,205 | 4,235 | 4,125 | 4,225 | +55 | +1.3% | 25,900 |
| 2025/04/01 | 4,355 | 4,370 | 4,160 | 4,170 | -180 | -4.1% | 51,200 |
| 2025/03/31 | 4,450 | 4,495 | 4,320 | 4,350 | -100 | -2.2% | 43,700 |
| 2025/03/28 | 4,475 | 4,580 | 4,440 | 4,450 | -25 | -0.6% | 32,400 |
| 2025/03/27 | 4,445 | 4,480 | 4,400 | 4,475 | -5 | -0.1% | 20,600 |
| 2025/03/26 | 4,490 | 4,520 | 4,430 | 4,480 | +60 | +1.4% | 19,000 |
| 2025/03/25 | 4,525 | 4,525 | 4,375 | 4,420 | -80 | -1.8% | 21,700 |
| 2025/03/24 | 4,560 | 4,635 | 4,480 | 4,500 | -35 | -0.8% | 24,200 |
| 2025/03/21 | 4,615 | 4,640 | 4,480 | 4,535 | -50 | -1.1% | 34,100 |
| 2025/03/19 | 4,300 | 4,585 | 4,300 | 4,585 | +275 | +6.4% | 97,900 |
| 2025/03/18 | 4,460 | 4,500 | 4,310 | 4,310 | -195 | -4.3% | 65,800 |
| 2025/03/17 | 4,535 | 4,570 | 4,455 | 4,505 | -10 | -0.2% | 27,300 |
| 2025/03/14 | 4,440 | 4,535 | 4,300 | 4,515 | +40 | +0.9% | 42,200 |
| 2025/03/13 | 4,520 | 4,645 | 4,435 | 4,475 | +25 | +0.6% | 45,700 |
| 2025/03/12 | 4,415 | 4,460 | 4,320 | 4,450 | -10 | -0.2% | 36,400 |
| 2025/03/11 | 4,385 | 4,460 | 4,320 | 4,460 | -15 | -0.3% | 29,100 |
| 2025/03/10 | 4,610 | 4,610 | 4,455 | 4,475 | -110 | -2.4% | 33,600 |
| 2025/03/07 | 4,690 | 4,690 | 4,575 | 4,585 | -135 | -2.9% | 34,800 |
| 2025/03/06 | 4,570 | 4,720 | 4,525 | 4,720 | +150 | +3.3% | 53,200 |
| 2025/03/05 | 4,725 | 4,815 | 4,565 | 4,570 | -195 | -4.1% | 85,100 |
| 2025/03/04 | 4,640 | 4,780 | 4,580 | 4,765 | +150 | +3.3% | 110,500 |
| 2025/03/03 | 4,450 | 4,640 | 4,450 | 4,615 | +295 | +6.8% | 93,500 |
| 2025/02/28 | 4,325 | 4,420 | 4,240 | 4,320 | -125 | -2.8% | 54,600 |
| 2025/02/27 | 4,300 | 4,445 | 4,280 | 4,445 | +85 | +1.9% | 44,600 |
| 2025/02/26 | 4,520 | 4,520 | 4,300 | 4,360 | -130 | -2.9% | 45,400 |
| 2025/02/25 | 4,385 | 4,520 | 4,360 | 4,490 | +45 | +1% | 60,900 |
| 2025/02/21 | 4,680 | 4,680 | 4,375 | 4,445 | -165 | -3.6% | 132,400 |
| 2025/02/20 | 4,490 | 4,645 | 4,390 | 4,610 | +60 | +1.3% | 145,900 |
| 2025/02/19 | 4,290 | 4,550 | 4,270 | 4,550 | +400 | +9.6% | 253,600 |
| 2025/02/18 | 4,260 | 4,280 | 4,065 | 4,150 | -110 | -2.6% | 112,100 |
| 2025/02/17 | 4,115 | 4,440 | 4,100 | 4,260 | +5 | +0.1% | 109,800 |
| 2025/02/14 | 4,190 | 4,255 | 4,100 | 4,255 | -40 | -0.9% | 74,500 |
| 2025/02/13 | 4,490 | 4,530 | 4,260 | 4,295 | -55 | -1.3% | 104,300 |
| 2025/02/12 | 4,460 | 4,515 | 4,290 | 4,350 | +130 | +3.1% | 125,700 |
| 2025/02/10 | 4,450 | 4,535 | 4,200 | 4,220 | -90 | -2.1% | 140,100 |
| 2025/02/07 | 4,100 | 4,390 | 4,100 | 4,310 | +305 | +7.6% | 158,800 |
51～
100
件表示中 / 5577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 | 544,000円 | +10.7% | -1.3% | 1.84% | 24.08倍 | 1.98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 |
| ミダックＨＤ | 200,000円 | +6.5% | +5.6% | 0.90% | 18.88倍 | 3.59倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ファンタジー | 280,000円 | +5.7% | +65.7% | 0.54% | 22.15倍 | 8.42倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| ＬＩＮＫ＆Ｍ | 48,000円 | +10.0% | +13.7% | 3.25% | 13.18倍 | 4.53倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ベクトル | 106,300円 | +6.3% | +8.4% | 3.10% | 9.97倍 | 2.94倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
