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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 1,582 | 1,628 | 1,581 | 1,587 | +5 | +0.3% | 9,700 |
2018/12/27 | 1,564 | 1,582 | 1,529 | 1,582 | +88 | +5.9% | 15,700 |
2018/12/26 | 1,443 | 1,506 | 1,419 | 1,494 | +37 | +2.5% | 10,000 |
2018/12/25 | 1,460 | 1,481 | 1,425 | 1,457 | -78 | -5.1% | 31,700 |
2018/12/21 | 1,583 | 1,595 | 1,517 | 1,535 | -77 | -4.8% | 30,500 |
2018/12/20 | 1,677 | 1,686 | 1,602 | 1,612 | -69 | -4.1% | 20,700 |
2018/12/19 | 1,685 | 1,702 | 1,681 | 1,681 | -8 | -0.5% | 6,700 |
2018/12/18 | 1,696 | 1,707 | 1,678 | 1,689 | -16 | -0.9% | 14,900 |
2018/12/17 | 1,704 | 1,740 | 1,697 | 1,705 | -1 | -0.1% | 8,600 |
2018/12/14 | 1,758 | 1,758 | 1,705 | 1,706 | -36 | -2.1% | 14,900 |
2018/12/13 | 1,726 | 1,749 | 1,726 | 1,742 | +17 | +1% | 9,200 |
2018/12/12 | 1,735 | 1,735 | 1,720 | 1,725 | +4 | +0.2% | 7,300 |
2018/12/11 | 1,703 | 1,729 | 1,667 | 1,721 | +32 | +1.9% | 14,000 |
2018/12/10 | 1,700 | 1,700 | 1,685 | 1,689 | -15 | -0.9% | 5,800 |
2018/12/07 | 1,699 | 1,720 | 1,690 | 1,704 | +20 | +1.2% | 8,500 |
2018/12/06 | 1,710 | 1,720 | 1,675 | 1,684 | -26 | -1.5% | 11,600 |
2018/12/05 | 1,711 | 1,720 | 1,697 | 1,710 | -5 | -0.3% | 17,100 |
2018/12/04 | 1,737 | 1,748 | 1,715 | 1,715 | -17 | -1% | 8,600 |
2018/12/03 | 1,728 | 1,750 | 1,727 | 1,732 | +13 | +0.8% | 12,800 |
2018/11/30 | 1,728 | 1,728 | 1,708 | 1,719 | +1 | +0.1% | 7,000 |
2018/11/29 | 1,730 | 1,732 | 1,712 | 1,718 | -12 | -0.7% | 6,300 |
2018/11/28 | 1,745 | 1,745 | 1,723 | 1,730 | -8 | -0.5% | 8,400 |
2018/11/27 | 1,716 | 1,738 | 1,710 | 1,738 | +4 | +0.2% | 12,700 |
2018/11/26 | 1,742 | 1,742 | 1,728 | 1,734 | +6 | +0.3% | 6,200 |
2018/11/22 | 1,772 | 1,772 | 1,722 | 1,728 | -19 | -1.1% | 10,800 |
2018/11/21 | 1,725 | 1,747 | 1,708 | 1,747 | +20 | +1.2% | 11,700 |
2018/11/20 | 1,735 | 1,751 | 1,727 | 1,727 | -20 | -1.1% | 5,800 |
2018/11/19 | 1,789 | 1,789 | 1,730 | 1,747 | -41 | -2.3% | 26,400 |
2018/11/16 | 1,787 | 1,794 | 1,769 | 1,788 | +19 | +1.1% | 9,700 |
2018/11/15 | 1,739 | 1,780 | 1,725 | 1,769 | +29 | +1.7% | 8,700 |
2018/11/14 | 1,747 | 1,751 | 1,726 | 1,740 | -2 | -0.1% | 6,900 |
2018/11/13 | 1,767 | 1,768 | 1,737 | 1,742 | -26 | -1.5% | 11,300 |
2018/11/12 | 1,789 | 1,796 | 1,761 | 1,768 | -37 | -2% | 10,400 |
2018/11/09 | 1,877 | 1,890 | 1,804 | 1,805 | -62 | -3.3% | 36,700 |
2018/11/08 | 1,770 | 1,894 | 1,753 | 1,867 | +123 | +7.1% | 146,000 |
2018/11/07 | 1,788 | 1,793 | 1,741 | 1,744 | -47 | -2.6% | 5,300 |
2018/11/06 | 1,771 | 1,795 | 1,750 | 1,791 | +18 | +1% | 10,900 |
2018/11/05 | 1,735 | 1,779 | 1,734 | 1,773 | +24 | +1.4% | 10,600 |
2018/11/02 | 1,736 | 1,749 | 1,714 | 1,749 | +25 | +1.5% | 16,100 |
2018/11/01 | 1,729 | 1,760 | 1,724 | 1,724 | -27 | -1.5% | 7,600 |
2018/10/31 | 1,780 | 1,780 | 1,734 | 1,751 | -49 | -2.7% | 7,500 |
2018/10/30 | 1,688 | 1,800 | 1,683 | 1,800 | +126 | +7.5% | 17,000 |
2018/10/29 | 1,677 | 1,709 | 1,672 | 1,674 | -15 | -0.9% | 12,100 |
2018/10/26 | 1,710 | 1,714 | 1,663 | 1,689 | -16 | -0.9% | 16,600 |
2018/10/25 | 1,746 | 1,746 | 1,677 | 1,705 | -53 | -3% | 18,100 |
2018/10/24 | 1,717 | 1,758 | 1,704 | 1,758 | +50 | +2.9% | 12,900 |
2018/10/23 | 1,711 | 1,724 | 1,706 | 1,708 | -27 | -1.6% | 8,000 |
2018/10/22 | 1,737 | 1,739 | 1,705 | 1,735 | -3 | -0.2% | 9,400 |
2018/10/19 | 1,761 | 1,763 | 1,738 | 1,738 | -40 | -2.2% | 3,300 |
2018/10/18 | 1,776 | 1,780 | 1,757 | 1,778 | +10 | +0.6% | 7,800 |
1401~
1450
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 | 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 | 162,200円 | +7.9% | +3.1% | 6.17% | 20.16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 | 146,100円 | +10.4% | +16.0% | 2.94% | 9.97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 | 278,200円 | - | - | - | - | 2.64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