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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,555 | 1,560 | 1,552 | 1,556 | +1 | +0.1% | 6,700 |
2019/08/15 | 1,547 | 1,560 | 1,537 | 1,555 | -3 | -0.2% | 6,600 |
2019/08/14 | 1,524 | 1,558 | 1,511 | 1,558 | +53 | +3.5% | 16,600 |
2019/08/13 | 1,600 | 1,602 | 1,505 | 1,505 | -164 | -9.8% | 40,900 |
2019/08/09 | 1,650 | 1,669 | 1,633 | 1,669 | -16 | -0.9% | 7,800 |
2019/08/08 | 1,654 | 1,685 | 1,654 | 1,685 | +31 | +1.9% | 3,600 |
2019/08/07 | 1,652 | 1,679 | 1,652 | 1,654 | +3 | +0.2% | 5,700 |
2019/08/06 | 1,621 | 1,666 | 1,621 | 1,651 | -28 | -1.7% | 6,500 |
2019/08/05 | 1,667 | 1,692 | 1,613 | 1,679 | +2 | +0.1% | 9,700 |
2019/08/02 | 1,691 | 1,693 | 1,675 | 1,677 | -45 | -2.6% | 7,400 |
2019/08/01 | 1,720 | 1,722 | 1,712 | 1,722 | ±0 | ±0% | 2,700 |
2019/07/31 | 1,723 | 1,726 | 1,704 | 1,722 | ±0 | ±0% | 6,700 |
2019/07/30 | 1,719 | 1,724 | 1,710 | 1,722 | +2 | +0.1% | 6,600 |
2019/07/29 | 1,714 | 1,720 | 1,702 | 1,720 | +14 | +0.8% | 3,900 |
2019/07/26 | 1,702 | 1,709 | 1,694 | 1,706 | +4 | +0.2% | 2,700 |
2019/07/25 | 1,717 | 1,717 | 1,696 | 1,702 | +2 | +0.1% | 5,400 |
2019/07/24 | 1,712 | 1,715 | 1,687 | 1,700 | -21 | -1.2% | 9,300 |
2019/07/23 | 1,718 | 1,728 | 1,709 | 1,721 | +2 | +0.1% | 8,200 |
2019/07/22 | 1,713 | 1,725 | 1,710 | 1,719 | +5 | +0.3% | 3,400 |
2019/07/19 | 1,704 | 1,723 | 1,698 | 1,714 | +1 | +0.1% | 7,100 |
2019/07/18 | 1,724 | 1,724 | 1,704 | 1,713 | -13 | -0.8% | 13,700 |
2019/07/17 | 1,717 | 1,732 | 1,707 | 1,726 | +7 | +0.4% | 18,400 |
2019/07/16 | 1,708 | 1,725 | 1,698 | 1,719 | +11 | +0.6% | 8,300 |
2019/07/12 | 1,711 | 1,725 | 1,704 | 1,708 | -4 | -0.2% | 4,700 |
2019/07/11 | 1,692 | 1,715 | 1,689 | 1,712 | +39 | +2.3% | 12,200 |
2019/07/10 | 1,682 | 1,692 | 1,673 | 1,673 | -23 | -1.4% | 6,300 |
2019/07/09 | 1,709 | 1,711 | 1,695 | 1,696 | -14 | -0.8% | 6,400 |
2019/07/08 | 1,696 | 1,710 | 1,693 | 1,710 | +23 | +1.4% | 9,500 |
2019/07/05 | 1,679 | 1,713 | 1,669 | 1,687 | +6 | +0.4% | 13,800 |
2019/07/04 | 1,670 | 1,685 | 1,667 | 1,681 | +6 | +0.4% | 5,900 |
2019/07/03 | 1,664 | 1,682 | 1,650 | 1,675 | -4 | -0.2% | 8,700 |
2019/07/02 | 1,694 | 1,704 | 1,669 | 1,679 | -25 | -1.5% | 13,200 |
2019/07/01 | 1,691 | 1,704 | 1,671 | 1,704 | +19 | +1.1% | 11,600 |
2019/06/28 | 1,710 | 1,710 | 1,684 | 1,685 | -32 | -1.9% | 8,500 |
2019/06/27 | 1,707 | 1,719 | 1,691 | 1,717 | ±0 | ±0% | 4,800 |
2019/06/26 | 1,719 | 1,724 | 1,709 | 1,717 | -29 | -1.7% | 9,100 |
2019/06/25 | 1,774 | 1,776 | 1,741 | 1,746 | -28 | -1.6% | 11,100 |
2019/06/24 | 1,762 | 1,774 | 1,752 | 1,774 | +13 | +0.7% | 7,500 |
2019/06/21 | 1,761 | 1,768 | 1,756 | 1,761 | -8 | -0.5% | 5,200 |
2019/06/20 | 1,769 | 1,776 | 1,762 | 1,769 | +8 | +0.5% | 11,500 |
2019/06/19 | 1,743 | 1,761 | 1,743 | 1,761 | +21 | +1.2% | 8,100 |
2019/06/18 | 1,758 | 1,758 | 1,740 | 1,740 | -9 | -0.5% | 5,900 |
2019/06/17 | 1,765 | 1,765 | 1,736 | 1,749 | -11 | -0.6% | 14,900 |
2019/06/14 | 1,764 | 1,766 | 1,755 | 1,760 | +16 | +0.9% | 8,900 |
2019/06/13 | 1,755 | 1,761 | 1,736 | 1,744 | -11 | -0.6% | 18,700 |
2019/06/12 | 1,754 | 1,769 | 1,734 | 1,755 | +9 | +0.5% | 29,600 |
2019/06/11 | 1,715 | 1,754 | 1,709 | 1,746 | +28 | +1.6% | 20,300 |
2019/06/10 | 1,678 | 1,723 | 1,678 | 1,718 | +40 | +2.4% | 11,500 |
2019/06/07 | 1,706 | 1,706 | 1,643 | 1,678 | -49 | -2.8% | 22,200 |
2019/06/06 | 1,740 | 1,746 | 1,715 | 1,727 | -11 | -0.6% | 10,600 |
1251~
1300
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 | 173,800円 | +5.1% | -13.4% | 3.48% | 11.49倍 | 1.14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 | 146,700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 | 277,600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