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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 1,699 | 1,699 | 1,661 | 1,685 | ±0 | ±0% | 4,300 |
2019/10/30 | 1,620 | 1,687 | 1,620 | 1,685 | +65 | +4% | 10,500 |
2019/10/29 | 1,622 | 1,654 | 1,620 | 1,620 | +2 | +0.1% | 8,000 |
2019/10/28 | 1,662 | 1,673 | 1,618 | 1,618 | -46 | -2.8% | 8,600 |
2019/10/25 | 1,684 | 1,684 | 1,651 | 1,664 | +16 | +1% | 8,200 |
2019/10/24 | 1,650 | 1,663 | 1,646 | 1,648 | -2 | -0.1% | 5,800 |
2019/10/23 | 1,659 | 1,659 | 1,640 | 1,650 | -7 | -0.4% | 4,600 |
2019/10/21 | 1,625 | 1,662 | 1,625 | 1,657 | +23 | +1.4% | 4,900 |
2019/10/18 | 1,638 | 1,647 | 1,625 | 1,634 | -4 | -0.2% | 4,700 |
2019/10/17 | 1,660 | 1,664 | 1,617 | 1,638 | -32 | -1.9% | 9,600 |
2019/10/16 | 1,698 | 1,698 | 1,663 | 1,670 | +2 | +0.1% | 7,000 |
2019/10/15 | 1,679 | 1,698 | 1,655 | 1,668 | +24 | +1.5% | 19,700 |
2019/10/11 | 1,646 | 1,660 | 1,627 | 1,644 | -6 | -0.4% | 10,600 |
2019/10/10 | 1,646 | 1,655 | 1,639 | 1,650 | +6 | +0.4% | 3,800 |
2019/10/09 | 1,654 | 1,654 | 1,635 | 1,644 | -11 | -0.7% | 2,600 |
2019/10/08 | 1,678 | 1,678 | 1,649 | 1,655 | -14 | -0.8% | 5,000 |
2019/10/07 | 1,646 | 1,669 | 1,628 | 1,669 | +23 | +1.4% | 2,800 |
2019/10/04 | 1,637 | 1,646 | 1,637 | 1,646 | -6 | -0.4% | 4,100 |
2019/10/03 | 1,652 | 1,665 | 1,651 | 1,652 | -51 | -3% | 4,000 |
2019/10/02 | 1,699 | 1,717 | 1,672 | 1,703 | +4 | +0.2% | 7,900 |
2019/10/01 | 1,704 | 1,726 | 1,689 | 1,699 | -11 | -0.6% | 6,000 |
2019/09/30 | 1,717 | 1,728 | 1,696 | 1,710 | -38 | -2.2% | 5,100 |
2019/09/27 | 1,766 | 1,769 | 1,729 | 1,748 | -12 | -0.7% | 6,600 |
2019/09/26 | 1,744 | 1,760 | 1,741 | 1,760 | +19 | +1.1% | 15,400 |
2019/09/25 | 1,756 | 1,756 | 1,723 | 1,741 | +3 | +0.2% | 11,400 |
2019/09/24 | 1,735 | 1,738 | 1,723 | 1,738 | +18 | +1% | 10,900 |
2019/09/20 | 1,719 | 1,740 | 1,710 | 1,720 | -1 | -0.1% | 13,300 |
2019/09/19 | 1,695 | 1,722 | 1,695 | 1,721 | +26 | +1.5% | 7,700 |
2019/09/18 | 1,699 | 1,711 | 1,684 | 1,695 | +4 | +0.2% | 14,100 |
2019/09/17 | 1,688 | 1,691 | 1,650 | 1,691 | +43 | +2.6% | 7,800 |
2019/09/13 | 1,626 | 1,654 | 1,616 | 1,648 | +25 | +1.5% | 11,600 |
2019/09/12 | 1,598 | 1,632 | 1,597 | 1,623 | +29 | +1.8% | 7,500 |
2019/09/11 | 1,576 | 1,609 | 1,575 | 1,594 | -5 | -0.3% | 13,500 |
2019/09/10 | 1,580 | 1,610 | 1,578 | 1,599 | +14 | +0.9% | 10,300 |
2019/09/09 | 1,585 | 1,592 | 1,569 | 1,585 | +31 | +2% | 16,200 |
2019/09/06 | 1,557 | 1,565 | 1,544 | 1,554 | +2 | +0.1% | 5,200 |
2019/09/05 | 1,560 | 1,570 | 1,520 | 1,552 | +3 | +0.2% | 5,700 |
2019/09/04 | 1,558 | 1,566 | 1,542 | 1,549 | -12 | -0.8% | 2,800 |
2019/09/03 | 1,535 | 1,570 | 1,498 | 1,561 | -5 | -0.3% | 9,000 |
2019/09/02 | 1,558 | 1,584 | 1,557 | 1,566 | +8 | +0.5% | 6,400 |
2019/08/30 | 1,555 | 1,564 | 1,540 | 1,558 | +24 | +1.6% | 4,100 |
2019/08/29 | 1,549 | 1,549 | 1,531 | 1,534 | -16 | -1% | 3,000 |
2019/08/28 | 1,542 | 1,560 | 1,534 | 1,550 | +23 | +1.5% | 2,500 |
2019/08/27 | 1,575 | 1,575 | 1,522 | 1,527 | -44 | -2.8% | 9,600 |
2019/08/26 | 1,574 | 1,582 | 1,557 | 1,571 | -15 | -0.9% | 7,000 |
2019/08/23 | 1,602 | 1,620 | 1,575 | 1,586 | -33 | -2% | 9,600 |
2019/08/22 | 1,600 | 1,651 | 1,600 | 1,619 | +25 | +1.6% | 15,300 |
2019/08/21 | 1,589 | 1,615 | 1,581 | 1,594 | +5 | +0.3% | 10,900 |
2019/08/20 | 1,603 | 1,632 | 1,587 | 1,589 | +18 | +1.1% | 11,100 |
2019/08/19 | 1,560 | 1,585 | 1,546 | 1,571 | +15 | +1% | 13,500 |
1201~
1250
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 | 344,500円 | +2.2% | +73.1% | 2.76% | 15.61倍 | 1.23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 | 172,700円 | +5.1% | -13.4% | 3.50% | 11.42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 | 163,300円 | +7.9% | +3.1% | 6.12% | 20.29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 | 146,600円 | +10.4% | +16.0% | 2.93% | 10.00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