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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,761 | 1,800 | 1,761 | 1,800 | +21 | +1.2% | 3,200 |
2020/06/15 | 1,774 | 1,798 | 1,705 | 1,779 | +45 | +2.6% | 5,900 |
2020/06/12 | 1,716 | 1,741 | 1,682 | 1,734 | -31 | -1.8% | 7,500 |
2020/06/11 | 1,762 | 1,781 | 1,760 | 1,765 | -16 | -0.9% | 2,700 |
2020/06/10 | 1,769 | 1,807 | 1,769 | 1,781 | -2 | -0.1% | 4,500 |
2020/06/09 | 1,815 | 1,815 | 1,783 | 1,783 | -42 | -2.3% | 3,300 |
2020/06/08 | 1,783 | 1,825 | 1,783 | 1,825 | +12 | +0.7% | 7,200 |
2020/06/05 | 1,826 | 1,830 | 1,809 | 1,813 | -22 | -1.2% | 2,700 |
2020/06/04 | 1,810 | 1,835 | 1,803 | 1,835 | +17 | +0.9% | 4,000 |
2020/06/03 | 1,812 | 1,827 | 1,804 | 1,818 | +5 | +0.3% | 6,900 |
2020/06/02 | 1,801 | 1,815 | 1,801 | 1,813 | +23 | +1.3% | 2,100 |
2020/06/01 | 1,779 | 1,819 | 1,779 | 1,790 | +2 | +0.1% | 2,500 |
2020/05/29 | 1,828 | 1,828 | 1,779 | 1,788 | -29 | -1.6% | 7,700 |
2020/05/28 | 1,830 | 1,830 | 1,795 | 1,817 | -13 | -0.7% | 4,000 |
2020/05/27 | 1,840 | 1,840 | 1,788 | 1,830 | -2 | -0.1% | 7,900 |
2020/05/26 | 1,795 | 1,835 | 1,794 | 1,832 | +38 | +2.1% | 12,100 |
2020/05/25 | 1,795 | 1,795 | 1,781 | 1,794 | +10 | +0.6% | 7,100 |
2020/05/22 | 1,768 | 1,785 | 1,748 | 1,784 | -1 | -0.1% | 4,900 |
2020/05/21 | 1,768 | 1,785 | 1,743 | 1,785 | +17 | +1% | 4,200 |
2020/05/20 | 1,753 | 1,789 | 1,746 | 1,768 | +3 | +0.2% | 7,600 |
2020/05/19 | 1,790 | 1,790 | 1,754 | 1,765 | -25 | -1.4% | 4,800 |
2020/05/18 | 1,750 | 1,790 | 1,725 | 1,790 | +55 | +3.2% | 3,200 |
2020/05/15 | 1,740 | 1,789 | 1,735 | 1,735 | -1 | -0.1% | 5,700 |
2020/05/14 | 1,779 | 1,779 | 1,726 | 1,736 | -44 | -2.5% | 3,800 |
2020/05/13 | 1,797 | 1,797 | 1,770 | 1,780 | -18 | -1% | 3,300 |
2020/05/12 | 1,768 | 1,804 | 1,767 | 1,798 | +48 | +2.7% | 9,200 |
2020/05/11 | 1,716 | 1,750 | 1,681 | 1,750 | +34 | +2% | 9,900 |
2020/05/08 | 1,635 | 1,716 | 1,598 | 1,716 | +81 | +5% | 16,400 |
2020/05/07 | 1,570 | 1,635 | 1,566 | 1,635 | +60 | +3.8% | 6,200 |
2020/05/01 | 1,570 | 1,593 | 1,525 | 1,575 | +4 | +0.3% | 8,500 |
2020/04/30 | 1,569 | 1,598 | 1,568 | 1,571 | +21 | +1.4% | 4,000 |
2020/04/28 | 1,522 | 1,550 | 1,522 | 1,550 | +32 | +2.1% | 4,800 |
2020/04/27 | 1,512 | 1,526 | 1,490 | 1,518 | +41 | +2.8% | 15,600 |
2020/04/24 | 1,452 | 1,484 | 1,451 | 1,477 | +25 | +1.7% | 6,300 |
2020/04/23 | 1,434 | 1,477 | 1,434 | 1,452 | +9 | +0.6% | 2,700 |
2020/04/22 | 1,460 | 1,469 | 1,443 | 1,443 | -22 | -1.5% | 5,000 |
2020/04/21 | 1,500 | 1,512 | 1,465 | 1,465 | -37 | -2.5% | 5,500 |
2020/04/20 | 1,563 | 1,563 | 1,501 | 1,502 | -23 | -1.5% | 3,800 |
2020/04/17 | 1,528 | 1,550 | 1,517 | 1,525 | -5 | -0.3% | 3,400 |
2020/04/16 | 1,500 | 1,536 | 1,500 | 1,530 | +30 | +2% | 4,200 |
2020/04/15 | 1,533 | 1,536 | 1,500 | 1,500 | -45 | -2.9% | 10,200 |
2020/04/14 | 1,529 | 1,548 | 1,480 | 1,545 | +32 | +2.1% | 17,900 |
2020/04/13 | 1,551 | 1,579 | 1,513 | 1,513 | -39 | -2.5% | 4,900 |
2020/04/10 | 1,591 | 1,591 | 1,550 | 1,552 | -61 | -3.8% | 6,900 |
2020/04/09 | 1,646 | 1,682 | 1,610 | 1,613 | -8 | -0.5% | 7,200 |
2020/04/08 | 1,509 | 1,640 | 1,504 | 1,621 | +80 | +5.2% | 14,700 |
2020/04/07 | 1,482 | 1,545 | 1,439 | 1,541 | +89 | +6.1% | 7,500 |
2020/04/06 | 1,400 | 1,472 | 1,380 | 1,452 | +60 | +4.3% | 9,300 |
2020/04/03 | 1,460 | 1,460 | 1,372 | 1,392 | -8 | -0.6% | 20,200 |
2020/04/02 | 1,563 | 1,604 | 1,400 | 1,400 | -150 | -9.7% | 12,600 |
1051~
1100
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 | 341,000円 | +2.2% | +73.1% | 2.79% | 15.45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 | 170,900円 | +5.1% | -13.4% | 3.54% | 11.30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 | 162,600円 | +7.9% | +3.1% | 6.15% | 20.21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 | 145,900円 | +10.4% | +16.0% | 2.95% | 9.96倍 | 1.98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