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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 1,710 | 1,739 | 1,710 | 1,738 | +36 | +2.1% | 16,100 |
2019/06/04 | 1,661 | 1,709 | 1,658 | 1,702 | +37 | +2.2% | 17,800 |
2019/06/03 | 1,642 | 1,670 | 1,621 | 1,665 | +9 | +0.5% | 12,900 |
2019/05/31 | 1,629 | 1,662 | 1,629 | 1,656 | +27 | +1.7% | 9,200 |
2019/05/30 | 1,621 | 1,640 | 1,603 | 1,629 | +8 | +0.5% | 9,600 |
2019/05/29 | 1,605 | 1,640 | 1,598 | 1,621 | +23 | +1.4% | 12,000 |
2019/05/28 | 1,624 | 1,624 | 1,592 | 1,598 | -26 | -1.6% | 6,900 |
2019/05/27 | 1,638 | 1,665 | 1,601 | 1,624 | +55 | +3.5% | 18,700 |
2019/05/24 | 1,573 | 1,580 | 1,560 | 1,569 | -21 | -1.3% | 3,000 |
2019/05/23 | 1,552 | 1,592 | 1,552 | 1,590 | +36 | +2.3% | 3,900 |
2019/05/22 | 1,576 | 1,588 | 1,551 | 1,554 | -18 | -1.1% | 5,600 |
2019/05/21 | 1,606 | 1,610 | 1,572 | 1,572 | -36 | -2.2% | 7,100 |
2019/05/20 | 1,610 | 1,622 | 1,593 | 1,608 | +1 | +0.1% | 7,100 |
2019/05/17 | 1,561 | 1,611 | 1,559 | 1,607 | +46 | +2.9% | 12,000 |
2019/05/16 | 1,552 | 1,561 | 1,525 | 1,561 | +26 | +1.7% | 11,700 |
2019/05/15 | 1,557 | 1,567 | 1,517 | 1,535 | +5 | +0.3% | 17,100 |
2019/05/14 | 1,461 | 1,548 | 1,457 | 1,530 | +54 | +3.7% | 31,700 |
2019/05/13 | 1,500 | 1,505 | 1,464 | 1,476 | -18 | -1.2% | 10,500 |
2019/05/10 | 1,465 | 1,519 | 1,465 | 1,494 | +28 | +1.9% | 13,600 |
2019/05/09 | 1,473 | 1,480 | 1,459 | 1,466 | -15 | -1% | 16,100 |
2019/05/08 | 1,486 | 1,501 | 1,467 | 1,481 | -16 | -1.1% | 15,600 |
2019/05/07 | 1,504 | 1,507 | 1,495 | 1,497 | -21 | -1.4% | 8,200 |
2019/04/26 | 1,521 | 1,536 | 1,498 | 1,518 | -22 | -1.4% | 8,500 |
2019/04/25 | 1,565 | 1,565 | 1,514 | 1,540 | +40 | +2.7% | 23,200 |
2019/04/24 | 1,506 | 1,515 | 1,498 | 1,500 | ±0 | ±0% | 6,500 |
2019/04/23 | 1,493 | 1,507 | 1,493 | 1,500 | ±0 | ±0% | 6,900 |
2019/04/22 | 1,489 | 1,506 | 1,489 | 1,500 | +6 | +0.4% | 6,600 |
2019/04/19 | 1,492 | 1,503 | 1,492 | 1,494 | +6 | +0.4% | 3,600 |
2019/04/18 | 1,502 | 1,507 | 1,478 | 1,488 | -14 | -0.9% | 9,700 |
2019/04/17 | 1,495 | 1,505 | 1,495 | 1,502 | +5 | +0.3% | 5,400 |
2019/04/16 | 1,501 | 1,511 | 1,495 | 1,497 | -2 | -0.1% | 2,900 |
2019/04/15 | 1,477 | 1,501 | 1,477 | 1,499 | +22 | +1.5% | 6,900 |
2019/04/12 | 1,500 | 1,508 | 1,467 | 1,477 | -23 | -1.5% | 10,500 |
2019/04/11 | 1,496 | 1,500 | 1,470 | 1,500 | +11 | +0.7% | 12,800 |
2019/04/10 | 1,500 | 1,500 | 1,475 | 1,489 | -11 | -0.7% | 9,500 |
2019/04/09 | 1,504 | 1,516 | 1,499 | 1,500 | -1 | -0.1% | 7,700 |
2019/04/08 | 1,500 | 1,512 | 1,493 | 1,501 | +16 | +1.1% | 16,800 |
2019/04/05 | 1,452 | 1,487 | 1,452 | 1,485 | +22 | +1.5% | 5,900 |
2019/04/04 | 1,454 | 1,483 | 1,454 | 1,463 | +9 | +0.6% | 9,900 |
2019/04/03 | 1,450 | 1,477 | 1,450 | 1,454 | +4 | +0.3% | 15,600 |
2019/04/02 | 1,485 | 1,502 | 1,450 | 1,450 | -34 | -2.3% | 17,600 |
2019/04/01 | 1,495 | 1,507 | 1,482 | 1,484 | +19 | +1.3% | 10,500 |
2019/03/29 | 1,462 | 1,469 | 1,451 | 1,465 | +3 | +0.2% | 15,600 |
2019/03/28 | 1,464 | 1,467 | 1,450 | 1,462 | -7 | -0.5% | 13,100 |
2019/03/27 | 1,465 | 1,470 | 1,440 | 1,469 | +13 | +0.9% | 14,700 |
2019/03/26 | 1,418 | 1,465 | 1,417 | 1,456 | +38 | +2.7% | 21,300 |
2019/03/25 | 1,421 | 1,447 | 1,409 | 1,418 | -18 | -1.3% | 14,200 |
2019/03/22 | 1,422 | 1,436 | 1,420 | 1,436 | +14 | +1% | 7,000 |
2019/03/20 | 1,420 | 1,442 | 1,419 | 1,422 | +2 | +0.1% | 12,500 |
2019/03/19 | 1,434 | 1,434 | 1,419 | 1,420 | -7 | -0.5% | 9,500 |
1301~
1350
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 | 345,500円 | +2.2% | +73.1% | 2.75% | 15.66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 | 174,300円 | +5.1% | -13.4% | 3.47% | 11.52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 | 162,400円 | +7.9% | +3.1% | 6.16% | 20.18倍 | 3.21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 | 146,900円 | +10.4% | +16.0% | 2.93% | 10.02倍 | 2.00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 | 277,400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