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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,647 | 1,647 | 1,541 | 1,550 | -95 | -5.8% | 17,700 |
2020/03/31 | 1,704 | 1,704 | 1,621 | 1,645 | -59 | -3.5% | 7,400 |
2020/03/30 | 1,597 | 1,715 | 1,597 | 1,704 | -53 | -3% | 23,500 |
2020/03/27 | 1,700 | 1,757 | 1,660 | 1,757 | +67 | +4% | 65,300 |
2020/03/26 | 1,688 | 1,690 | 1,637 | 1,690 | +2 | +0.1% | 24,900 |
2020/03/25 | 1,681 | 1,688 | 1,566 | 1,688 | +47 | +2.9% | 23,500 |
2020/03/24 | 1,687 | 1,687 | 1,591 | 1,641 | -6 | -0.4% | 14,700 |
2020/03/23 | 1,542 | 1,650 | 1,517 | 1,647 | +65 | +4.1% | 28,100 |
2020/03/19 | 1,576 | 1,590 | 1,502 | 1,582 | +6 | +0.4% | 15,300 |
2020/03/18 | 1,530 | 1,592 | 1,501 | 1,576 | +82 | +5.5% | 8,700 |
2020/03/17 | 1,345 | 1,494 | 1,336 | 1,494 | -1 | -0.1% | 34,400 |
2020/03/16 | 1,382 | 1,495 | 1,352 | 1,495 | +148 | +11% | 20,500 |
2020/03/13 | 1,300 | 1,347 | 1,245 | 1,347 | -62 | -4.4% | 31,900 |
2020/03/12 | 1,466 | 1,466 | 1,402 | 1,409 | -77 | -5.2% | 13,700 |
2020/03/11 | 1,490 | 1,512 | 1,453 | 1,486 | -31 | -2% | 20,600 |
2020/03/10 | 1,436 | 1,517 | 1,405 | 1,517 | +11 | +0.7% | 24,400 |
2020/03/09 | 1,570 | 1,570 | 1,480 | 1,506 | -74 | -4.7% | 20,400 |
2020/03/06 | 1,601 | 1,629 | 1,572 | 1,580 | -43 | -2.6% | 14,500 |
2020/03/05 | 1,622 | 1,669 | 1,604 | 1,623 | +17 | +1.1% | 9,700 |
2020/03/04 | 1,608 | 1,668 | 1,606 | 1,606 | -82 | -4.9% | 12,800 |
2020/03/03 | 1,712 | 1,762 | 1,687 | 1,688 | +1 | +0.1% | 13,500 |
2020/03/02 | 1,640 | 1,712 | 1,638 | 1,687 | +36 | +2.2% | 14,700 |
2020/02/28 | 1,689 | 1,720 | 1,651 | 1,651 | -78 | -4.5% | 17,000 |
2020/02/27 | 1,777 | 1,777 | 1,715 | 1,729 | -8 | -0.5% | 14,900 |
2020/02/26 | 1,663 | 1,755 | 1,663 | 1,737 | +51 | +3% | 16,000 |
2020/02/25 | 1,715 | 1,715 | 1,659 | 1,686 | -62 | -3.5% | 28,300 |
2020/02/21 | 1,788 | 1,797 | 1,741 | 1,748 | -45 | -2.5% | 11,100 |
2020/02/20 | 1,799 | 1,810 | 1,791 | 1,793 | +4 | +0.2% | 8,800 |
2020/02/19 | 1,752 | 1,794 | 1,752 | 1,789 | +54 | +3.1% | 5,400 |
2020/02/18 | 1,731 | 1,771 | 1,723 | 1,735 | -3 | -0.2% | 17,500 |
2020/02/17 | 1,786 | 1,786 | 1,738 | 1,738 | -36 | -2% | 13,900 |
2020/02/14 | 1,798 | 1,798 | 1,748 | 1,774 | -36 | -2% | 15,900 |
2020/02/13 | 1,803 | 1,811 | 1,792 | 1,810 | -20 | -1.1% | 5,700 |
2020/02/12 | 1,804 | 1,830 | 1,782 | 1,830 | +19 | +1% | 6,500 |
2020/02/10 | 1,811 | 1,817 | 1,795 | 1,811 | ±0 | ±0% | 7,500 |
2020/02/07 | 1,830 | 1,830 | 1,800 | 1,811 | -16 | -0.9% | 5,500 |
2020/02/06 | 1,804 | 1,827 | 1,804 | 1,827 | +23 | +1.3% | 4,800 |
2020/02/05 | 1,829 | 1,829 | 1,801 | 1,804 | -25 | -1.4% | 5,700 |
2020/02/04 | 1,806 | 1,829 | 1,798 | 1,829 | +31 | +1.7% | 6,000 |
2020/02/03 | 1,794 | 1,802 | 1,767 | 1,798 | -2 | -0.1% | 9,300 |
2020/01/31 | 1,800 | 1,806 | 1,798 | 1,800 | ±0 | ±0% | 3,900 |
2020/01/30 | 1,800 | 1,809 | 1,792 | 1,800 | ±0 | ±0% | 11,600 |
2020/01/29 | 1,816 | 1,816 | 1,782 | 1,800 | -1 | -0.1% | 9,100 |
2020/01/28 | 1,796 | 1,829 | 1,774 | 1,801 | +4 | +0.2% | 13,300 |
2020/01/27 | 1,803 | 1,813 | 1,794 | 1,797 | -31 | -1.7% | 20,900 |
2020/01/24 | 1,852 | 1,854 | 1,824 | 1,828 | -24 | -1.3% | 16,900 |
2020/01/23 | 1,873 | 1,873 | 1,850 | 1,852 | -22 | -1.2% | 5,700 |
2020/01/22 | 1,827 | 1,876 | 1,827 | 1,874 | +37 | +2% | 17,700 |
2020/01/21 | 1,849 | 1,850 | 1,837 | 1,837 | -4 | -0.2% | 6,700 |
2020/01/20 | 1,818 | 1,848 | 1,816 | 1,841 | +23 | +1.3% | 9,300 |
1101~
1150
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 | 346,000円 | +2.2% | +73.1% | 2.75% | 15.68倍 | 1.24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 | 173,300円 | +5.1% | -13.4% | 3.49% | 11.46倍 | 1.13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 | 163,200円 | +7.9% | +3.1% | 6.13% | 20.28倍 | 3.23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 | 146,700円 | +10.4% | +16.0% | 2.93% | 10.01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 | 277,700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