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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,970 | 1,970 | 1,900 | 1,955 | -15 | -0.8% | 11,700 |
2020/11/10 | 1,992 | 1,992 | 1,930 | 1,970 | -2 | -0.1% | 10,800 |
2020/11/09 | 1,945 | 1,980 | 1,914 | 1,972 | +34 | +1.8% | 40,000 |
2020/11/06 | 1,928 | 1,943 | 1,910 | 1,938 | +11 | +0.6% | 10,200 |
2020/11/05 | 1,894 | 1,927 | 1,881 | 1,927 | +41 | +2.2% | 5,700 |
2020/11/04 | 1,893 | 1,893 | 1,853 | 1,886 | +6 | +0.3% | 1,800 |
2020/11/02 | 1,893 | 1,893 | 1,821 | 1,880 | +11 | +0.6% | 2,100 |
2020/10/30 | 1,864 | 1,876 | 1,864 | 1,869 | -4 | -0.2% | 700 |
2020/10/29 | 1,891 | 1,891 | 1,873 | 1,873 | -22 | -1.2% | 3,500 |
2020/10/28 | 1,890 | 1,895 | 1,854 | 1,895 | +1 | +0.1% | 3,300 |
2020/10/27 | 1,880 | 1,894 | 1,868 | 1,894 | +26 | +1.4% | 3,300 |
2020/10/26 | 1,892 | 1,892 | 1,860 | 1,868 | +16 | +0.9% | 4,700 |
2020/10/23 | 1,831 | 1,852 | 1,820 | 1,852 | +21 | +1.1% | 2,800 |
2020/10/22 | 1,883 | 1,884 | 1,831 | 1,831 | -55 | -2.9% | 3,300 |
2020/10/21 | 1,885 | 1,886 | 1,872 | 1,886 | +1 | +0.1% | 1,800 |
2020/10/20 | 1,855 | 1,932 | 1,816 | 1,885 | -10 | -0.5% | 6,000 |
2020/10/19 | 1,824 | 1,895 | 1,801 | 1,895 | +95 | +5.3% | 6,400 |
2020/10/16 | 1,806 | 1,807 | 1,788 | 1,800 | -14 | -0.8% | 6,200 |
2020/10/15 | 1,824 | 1,866 | 1,814 | 1,814 | -30 | -1.6% | 5,000 |
2020/10/14 | 1,855 | 1,892 | 1,821 | 1,844 | -21 | -1.1% | 11,000 |
2020/10/13 | 1,887 | 1,913 | 1,850 | 1,865 | -39 | -2% | 3,200 |
2020/10/12 | 1,906 | 1,906 | 1,875 | 1,904 | +38 | +2% | 1,100 |
2020/10/09 | 1,930 | 1,931 | 1,866 | 1,866 | -47 | -2.5% | 3,600 |
2020/10/08 | 1,935 | 1,935 | 1,895 | 1,913 | -23 | -1.2% | 4,900 |
2020/10/07 | 1,917 | 1,949 | 1,915 | 1,936 | +21 | +1.1% | 5,200 |
2020/10/06 | 1,860 | 1,918 | 1,860 | 1,915 | +56 | +3% | 2,600 |
2020/10/05 | 1,825 | 1,940 | 1,824 | 1,859 | -6 | -0.3% | 16,900 |
2020/10/02 | 1,920 | 1,920 | 1,865 | 1,865 | - | - | 6,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,932 | 1,948 | 1,927 | 1,934 | +2 | +0.1% | 7,100 |
2020/09/29 | 1,925 | 1,932 | 1,918 | 1,932 | +7 | +0.4% | 7,300 |
2020/09/28 | 1,915 | 1,925 | 1,903 | 1,925 | -5 | -0.3% | 11,100 |
2020/09/25 | 1,939 | 1,939 | 1,910 | 1,930 | +19 | +1% | 9,200 |
2020/09/24 | 1,895 | 1,935 | 1,895 | 1,911 | -15 | -0.8% | 9,800 |
2020/09/23 | 1,888 | 1,926 | 1,880 | 1,926 | +39 | +2.1% | 9,900 |
2020/09/18 | 1,874 | 1,887 | 1,841 | 1,887 | +21 | +1.1% | 9,500 |
2020/09/17 | 1,847 | 1,866 | 1,833 | 1,866 | +18 | +1% | 12,200 |
2020/09/16 | 1,840 | 1,848 | 1,814 | 1,848 | +8 | +0.4% | 24,000 |
2020/09/15 | 1,832 | 1,840 | 1,820 | 1,840 | +8 | +0.4% | 3,300 |
2020/09/14 | 1,835 | 1,844 | 1,825 | 1,832 | -3 | -0.2% | 9,600 |
2020/09/11 | 1,832 | 1,835 | 1,827 | 1,835 | +8 | +0.4% | 6,900 |
2020/09/10 | 1,829 | 1,829 | 1,809 | 1,827 | +6 | +0.3% | 4,900 |
2020/09/09 | 1,775 | 1,821 | 1,761 | 1,821 | +21 | +1.2% | 6,300 |
2020/09/08 | 1,799 | 1,800 | 1,788 | 1,800 | +1 | +0.1% | 4,200 |
2020/09/07 | 1,800 | 1,800 | 1,789 | 1,799 | -5 | -0.3% | 900 |
2020/09/04 | 1,810 | 1,812 | 1,803 | 1,804 | -6 | -0.3% | 2,000 |
2020/09/03 | 1,817 | 1,835 | 1,810 | 1,810 | -7 | -0.4% | 6,000 |
2020/09/02 | 1,797 | 1,818 | 1,786 | 1,817 | +29 | +1.6% | 3,200 |
2020/09/01 | 1,790 | 1,795 | 1,783 | 1,788 | +2 | +0.1% | 2,900 |
2020/08/31 | 1,787 | 1,792 | 1,770 | 1,786 | -1 | -0.1% | 1,600 |
951~
1000
件表示中 / 5390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 |
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 |
ITM | 162,500円 | +7.9% | +3.1% | 6.15% | 20.19倍 | 3.22倍 |
|
IT系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
クリーク&リバ | 146,400円 | +10.4% | +16.0% | 2.94% | 9.99倍 | 1.99倍 |
|
テレビ・ゲーム・Web・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向30%メド |
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