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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,421 | 1,434 | 1,418 | 1,427 | +6 | +0.4% | 12,900 |
2019/03/15 | 1,422 | 1,446 | 1,417 | 1,421 | -1 | -0.1% | 12,300 |
2019/03/14 | 1,422 | 1,429 | 1,420 | 1,422 | +6 | +0.4% | 6,600 |
2019/03/13 | 1,436 | 1,445 | 1,416 | 1,416 | -29 | -2% | 12,600 |
2019/03/12 | 1,444 | 1,453 | 1,430 | 1,445 | -1 | -0.1% | 11,300 |
2019/03/11 | 1,426 | 1,457 | 1,421 | 1,446 | +12 | +0.8% | 6,300 |
2019/03/08 | 1,433 | 1,460 | 1,428 | 1,434 | -31 | -2.1% | 17,300 |
2019/03/07 | 1,456 | 1,466 | 1,450 | 1,465 | +5 | +0.3% | 8,500 |
2019/03/06 | 1,459 | 1,462 | 1,456 | 1,460 | -6 | -0.4% | 10,300 |
2019/03/05 | 1,462 | 1,468 | 1,462 | 1,466 | -4 | -0.3% | 9,100 |
2019/03/04 | 1,473 | 1,474 | 1,462 | 1,470 | -11 | -0.7% | 6,600 |
2019/03/01 | 1,473 | 1,493 | 1,468 | 1,481 | ±0 | ±0% | 5,000 |
2019/02/28 | 1,474 | 1,493 | 1,470 | 1,481 | -1 | -0.1% | 7,700 |
2019/02/27 | 1,501 | 1,510 | 1,466 | 1,482 | -12 | -0.8% | 11,500 |
2019/02/26 | 1,491 | 1,508 | 1,485 | 1,494 | -2 | -0.1% | 7,400 |
2019/02/25 | 1,518 | 1,518 | 1,473 | 1,496 | -14 | -0.9% | 10,100 |
2019/02/22 | 1,489 | 1,510 | 1,479 | 1,510 | +24 | +1.6% | 11,000 |
2019/02/21 | 1,503 | 1,505 | 1,471 | 1,486 | -24 | -1.6% | 13,200 |
2019/02/20 | 1,487 | 1,510 | 1,487 | 1,510 | +18 | +1.2% | 4,400 |
2019/02/19 | 1,505 | 1,527 | 1,484 | 1,492 | -4 | -0.3% | 6,700 |
2019/02/18 | 1,473 | 1,509 | 1,461 | 1,496 | +25 | +1.7% | 6,600 |
2019/02/15 | 1,505 | 1,505 | 1,460 | 1,471 | -34 | -2.3% | 10,900 |
2019/02/14 | 1,492 | 1,530 | 1,492 | 1,505 | -27 | -1.8% | 9,700 |
2019/02/13 | 1,536 | 1,547 | 1,521 | 1,532 | -36 | -2.3% | 11,400 |
2019/02/12 | 1,506 | 1,568 | 1,499 | 1,568 | +65 | +4.3% | 15,300 |
2019/02/08 | 1,476 | 1,507 | 1,467 | 1,503 | +3 | +0.2% | 10,400 |
2019/02/07 | 1,501 | 1,508 | 1,494 | 1,500 | -14 | -0.9% | 8,300 |
2019/02/06 | 1,495 | 1,520 | 1,486 | 1,514 | +22 | +1.5% | 6,600 |
2019/02/05 | 1,526 | 1,526 | 1,492 | 1,492 | -25 | -1.6% | 9,100 |
2019/02/04 | 1,506 | 1,517 | 1,495 | 1,517 | +26 | +1.7% | 7,700 |
2019/02/01 | 1,486 | 1,511 | 1,482 | 1,491 | +27 | +1.8% | 16,000 |
2019/01/31 | 1,521 | 1,539 | 1,456 | 1,464 | -44 | -2.9% | 10,100 |
2019/01/30 | 1,535 | 1,535 | 1,505 | 1,508 | -21 | -1.4% | 6,400 |
2019/01/29 | 1,541 | 1,541 | 1,521 | 1,529 | -14 | -0.9% | 4,100 |
2019/01/28 | 1,557 | 1,557 | 1,533 | 1,543 | -18 | -1.2% | 2,600 |
2019/01/25 | 1,545 | 1,570 | 1,545 | 1,561 | +26 | +1.7% | 5,200 |
2019/01/24 | 1,551 | 1,551 | 1,525 | 1,535 | -6 | -0.4% | 9,100 |
2019/01/23 | 1,545 | 1,559 | 1,539 | 1,541 | -9 | -0.6% | 2,800 |
2019/01/22 | 1,552 | 1,557 | 1,533 | 1,550 | -2 | -0.1% | 5,000 |
2019/01/21 | 1,547 | 1,560 | 1,529 | 1,552 | +8 | +0.5% | 9,500 |
2019/01/18 | 1,562 | 1,566 | 1,515 | 1,544 | -18 | -1.2% | 11,700 |
2019/01/17 | 1,543 | 1,583 | 1,538 | 1,562 | +24 | +1.6% | 7,300 |
2019/01/16 | 1,525 | 1,560 | 1,525 | 1,538 | +13 | +0.9% | 6,700 |
2019/01/15 | 1,552 | 1,567 | 1,521 | 1,525 | -49 | -3.1% | 13,800 |
2019/01/11 | 1,578 | 1,627 | 1,570 | 1,574 | +5 | +0.3% | 9,700 |
2019/01/10 | 1,565 | 1,575 | 1,545 | 1,569 | -23 | -1.4% | 13,500 |
2019/01/09 | 1,600 | 1,608 | 1,575 | 1,592 | -1 | -0.1% | 5,300 |
2019/01/08 | 1,581 | 1,614 | 1,581 | 1,593 | +18 | +1.1% | 9,700 |
2019/01/07 | 1,598 | 1,647 | 1,569 | 1,575 | -7 | -0.4% | 19,300 |
2019/01/04 | 1,507 | 1,597 | 1,507 | 1,582 | -5 | -0.3% | 16,500 |
1351~
1400
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 | 342,000円 | +2.2% | +73.1% | 2.78% | 15.50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 | 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 | 162,800円 | +7.9% | +3.1% | 6.14% | 20.23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 | 146,600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 | 277,600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