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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,015 | 4,050 | 3,940 | 3,965 | -65 | -1.6% | 12,300 |
| 2024/11/01 | 4,050 | 4,075 | 4,010 | 4,030 | -50 | -1.2% | 10,400 |
| 2024/10/31 | 4,100 | 4,120 | 4,055 | 4,080 | -10 | -0.2% | 14,400 |
| 2024/10/30 | 4,080 | 4,155 | 4,080 | 4,090 | +15 | +0.4% | 21,900 |
| 2024/10/29 | 4,100 | 4,110 | 4,040 | 4,075 | +45 | +1.1% | 7,600 |
| 2024/10/28 | 3,980 | 4,095 | 3,980 | 4,030 | +30 | +0.8% | 16,800 |
| 2024/10/25 | 4,015 | 4,120 | 3,960 | 4,000 | +10 | +0.3% | 29,600 |
| 2024/10/24 | 4,045 | 4,045 | 3,960 | 3,990 | -65 | -1.6% | 15,800 |
| 2024/10/23 | 3,945 | 4,070 | 3,915 | 4,055 | +110 | +2.8% | 16,900 |
| 2024/10/22 | 3,925 | 3,945 | 3,875 | 3,945 | +10 | +0.3% | 11,100 |
| 2024/10/21 | 3,955 | 4,020 | 3,915 | 3,935 | -10 | -0.3% | 19,400 |
| 2024/10/18 | 3,865 | 3,950 | 3,850 | 3,945 | +90 | +2.3% | 9,900 |
| 2024/10/17 | 3,890 | 3,900 | 3,825 | 3,855 | +15 | +0.4% | 12,700 |
| 2024/10/16 | 3,790 | 3,960 | 3,780 | 3,840 | +15 | +0.4% | 23,000 |
| 2024/10/15 | 3,840 | 3,890 | 3,795 | 3,825 | +40 | +1.1% | 24,800 |
| 2024/10/11 | 3,740 | 3,875 | 3,710 | 3,785 | ±0 | ±0% | 20,900 |
| 2024/10/10 | 3,910 | 3,940 | 3,785 | 3,785 | -85 | -2.2% | 14,900 |
| 2024/10/09 | 3,885 | 4,025 | 3,870 | 3,870 | -50 | -1.3% | 23,900 |
| 2024/10/08 | 3,975 | 3,985 | 3,880 | 3,920 | -55 | -1.4% | 17,300 |
| 2024/10/07 | 3,980 | 4,015 | 3,935 | 3,975 | +25 | +0.6% | 26,100 |
| 2024/10/04 | 3,800 | 4,005 | 3,790 | 3,950 | +170 | +4.5% | 48,700 |
| 2024/10/03 | 3,815 | 3,850 | 3,710 | 3,780 | +105 | +2.9% | 32,400 |
| 2024/10/02 | 3,475 | 3,720 | 3,450 | 3,675 | +200 | +5.8% | 63,600 |
| 2024/10/01 | 3,475 | 3,485 | 3,405 | 3,475 | +55 | +1.6% | 9,400 |
| 2024/09/30 | 3,465 | 3,535 | 3,405 | 3,420 | -80 | -2.3% | 14,100 |
| 2024/09/27 | 3,520 | 3,560 | 3,485 | 3,500 | -20 | -0.6% | 16,100 |
| 2024/09/26 | 3,415 | 3,525 | 3,415 | 3,520 | +120 | +3.5% | 18,000 |
| 2024/09/25 | 3,480 | 3,480 | 3,375 | 3,400 | -60 | -1.7% | 13,700 |
| 2024/09/24 | 3,515 | 3,515 | 3,430 | 3,460 | -20 | -0.6% | 8,700 |
| 2024/09/20 | 3,470 | 3,510 | 3,445 | 3,480 | +55 | +1.6% | 10,700 |
| 2024/09/19 | 3,405 | 3,470 | 3,405 | 3,425 | +15 | +0.4% | 10,500 |
| 2024/09/18 | 3,420 | 3,425 | 3,320 | 3,410 | +35 | +1% | 10,600 |
| 2024/09/17 | 3,495 | 3,495 | 3,360 | 3,375 | -120 | -3.4% | 11,200 |
| 2024/09/13 | 3,450 | 3,515 | 3,450 | 3,495 | +15 | +0.4% | 11,600 |
| 2024/09/12 | 3,450 | 3,540 | 3,450 | 3,480 | +30 | +0.9% | 12,900 |
| 2024/09/11 | 3,535 | 3,535 | 3,405 | 3,450 | -65 | -1.8% | 7,400 |
| 2024/09/10 | 3,515 | 3,580 | 3,505 | 3,515 | -20 | -0.6% | 7,000 |
| 2024/09/09 | 3,530 | 3,570 | 3,450 | 3,535 | -65 | -1.8% | 14,100 |
| 2024/09/06 | 3,585 | 3,615 | 3,575 | 3,600 | +15 | +0.4% | 11,400 |
| 2024/09/05 | 3,575 | 3,670 | 3,575 | 3,585 | +15 | +0.4% | 6,400 |
| 2024/09/04 | 3,610 | 3,715 | 3,565 | 3,570 | -150 | -4% | 16,000 |
| 2024/09/03 | 3,725 | 3,770 | 3,700 | 3,720 | -5 | -0.1% | 3,800 |
| 2024/09/02 | 3,845 | 3,845 | 3,670 | 3,725 | -85 | -2.2% | 10,900 |
| 2024/08/30 | 3,695 | 3,825 | 3,675 | 3,810 | +145 | +4% | 11,600 |
| 2024/08/29 | 3,700 | 3,715 | 3,665 | 3,665 | -35 | -0.9% | 6,200 |
| 2024/08/28 | 3,655 | 3,700 | 3,635 | 3,700 | +35 | +1% | 5,800 |
| 2024/08/27 | 3,640 | 3,675 | 3,605 | 3,665 | +25 | +0.7% | 6,800 |
| 2024/08/26 | 3,680 | 3,680 | 3,605 | 3,640 | -65 | -1.8% | 9,400 |
| 2024/08/23 | 3,700 | 3,770 | 3,700 | 3,705 | -35 | -0.9% | 8,300 |
| 2024/08/22 | 3,790 | 3,795 | 3,715 | 3,740 | -10 | -0.3% | 9,400 |
101～
150
件表示中 / 5515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 | 385,500円 | +4.5% | -2.9% | 2.59% | 17.47倍 | 1.40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 |
| スバル興 | 294,900円 | -3.1% | -7.1% | 2.71% | 12.55倍 | 1.07倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ユカリア | 103,100円 | +19.6% | -4.4% | 0.00% | 13.99倍 | 2.03倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| バリューＨＲ | 141,200円 | +15.8% | +19.2% | 1.84% | 41.95倍 | 5.65倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＬＩＴＡＬＩＣＯ | 106,900円 | +19.2% | -34.1% | 0.84% | 21.21倍 | 3.66倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
