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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,862 | 1,862 | 1,824 | 1,828 | -30 | -1.6% | 4,900 |
2018/05/23 | 1,819 | 1,864 | 1,814 | 1,858 | +24 | +1.3% | 10,100 |
2018/05/22 | 1,885 | 1,885 | 1,834 | 1,834 | -32 | -1.7% | 12,400 |
2018/05/21 | 1,839 | 1,866 | 1,834 | 1,866 | +49 | +2.7% | 14,800 |
2018/05/18 | 1,809 | 1,819 | 1,803 | 1,817 | +9 | +0.5% | 10,900 |
2018/05/17 | 1,780 | 1,808 | 1,777 | 1,808 | +22 | +1.2% | 15,300 |
2018/05/16 | 1,776 | 1,789 | 1,776 | 1,786 | +7 | +0.4% | 8,200 |
2018/05/15 | 1,789 | 1,791 | 1,778 | 1,779 | +2 | +0.1% | 12,100 |
2018/05/14 | 1,780 | 1,792 | 1,776 | 1,777 | -3 | -0.2% | 19,000 |
2018/05/11 | 1,790 | 1,791 | 1,755 | 1,780 | +70 | +4.1% | 61,600 |
2018/05/10 | 1,700 | 1,724 | 1,700 | 1,710 | +25 | +1.5% | 25,600 |
2018/05/09 | 1,664 | 1,685 | 1,660 | 1,685 | +24 | +1.4% | 20,700 |
2018/05/08 | 1,628 | 1,664 | 1,628 | 1,661 | +42 | +2.6% | 13,400 |
2018/05/07 | 1,627 | 1,629 | 1,605 | 1,619 | +8 | +0.5% | 8,000 |
2018/05/02 | 1,599 | 1,611 | 1,591 | 1,611 | +11 | +0.7% | 4,100 |
2018/05/01 | 1,620 | 1,620 | 1,599 | 1,600 | -20 | -1.2% | 4,500 |
2018/04/27 | 1,626 | 1,626 | 1,604 | 1,620 | -1 | -0.1% | 3,800 |
2018/04/26 | 1,610 | 1,636 | 1,607 | 1,621 | +7 | +0.4% | 12,500 |
2018/04/25 | 1,615 | 1,615 | 1,610 | 1,614 | +5 | +0.3% | 4,500 |
2018/04/24 | 1,600 | 1,628 | 1,588 | 1,609 | +9 | +0.6% | 27,600 |
2018/04/23 | 1,591 | 1,609 | 1,591 | 1,600 | +10 | +0.6% | 5,600 |
2018/04/20 | 1,615 | 1,620 | 1,585 | 1,590 | -27 | -1.7% | 6,500 |
2018/04/19 | 1,618 | 1,622 | 1,611 | 1,617 | ±0 | ±0% | 4,900 |
2018/04/18 | 1,615 | 1,620 | 1,611 | 1,617 | +13 | +0.8% | 5,500 |
2018/04/17 | 1,614 | 1,615 | 1,602 | 1,604 | -10 | -0.6% | 5,500 |
2018/04/16 | 1,607 | 1,614 | 1,598 | 1,614 | +7 | +0.4% | 4,700 |
2018/04/13 | 1,596 | 1,607 | 1,588 | 1,607 | +11 | +0.7% | 10,500 |
2018/04/12 | 1,593 | 1,602 | 1,590 | 1,596 | +4 | +0.3% | 6,300 |
2018/04/11 | 1,608 | 1,608 | 1,586 | 1,592 | -6 | -0.4% | 3,400 |
2018/04/10 | 1,614 | 1,614 | 1,598 | 1,598 | -7 | -0.4% | 5,500 |
2018/04/09 | 1,577 | 1,605 | 1,577 | 1,605 | +22 | +1.4% | 1,800 |
2018/04/06 | 1,599 | 1,606 | 1,583 | 1,583 | -14 | -0.9% | 13,500 |
2018/04/05 | 1,607 | 1,607 | 1,596 | 1,597 | -3 | -0.2% | 5,500 |
2018/04/04 | 1,594 | 1,609 | 1,591 | 1,600 | +3 | +0.2% | 9,300 |
2018/04/03 | 1,564 | 1,610 | 1,563 | 1,597 | +22 | +1.4% | 10,600 |
2018/04/02 | 1,601 | 1,605 | 1,573 | 1,575 | -30 | -1.9% | 9,500 |
2018/03/30 | 1,606 | 1,606 | 1,600 | 1,605 | -1 | -0.1% | 2,300 |
2018/03/29 | 1,608 | 1,608 | 1,590 | 1,606 | +3 | +0.2% | 5,000 |
2018/03/28 | 1,589 | 1,610 | 1,585 | 1,603 | ±0 | ±0% | 5,300 |
2018/03/27 | 1,565 | 1,603 | 1,565 | 1,603 | +40 | +2.6% | 6,400 |
2018/03/26 | 1,550 | 1,563 | 1,529 | 1,563 | -5 | -0.3% | 7,200 |
2018/03/23 | 1,574 | 1,589 | 1,561 | 1,568 | -46 | -2.9% | 7,000 |
2018/03/22 | 1,558 | 1,622 | 1,558 | 1,614 | +56 | +3.6% | 11,200 |
2018/03/20 | 1,556 | 1,572 | 1,542 | 1,558 | -14 | -0.9% | 6,700 |
2018/03/19 | 1,586 | 1,596 | 1,565 | 1,572 | -35 | -2.2% | 8,100 |
2018/03/16 | 1,630 | 1,630 | 1,602 | 1,607 | -12 | -0.7% | 9,100 |
2018/03/15 | 1,616 | 1,631 | 1,609 | 1,619 | -7 | -0.4% | 6,300 |
2018/03/14 | 1,609 | 1,640 | 1,596 | 1,626 | +20 | +1.2% | 6,500 |
2018/03/13 | 1,610 | 1,610 | 1,582 | 1,606 | -6 | -0.4% | 9,100 |
2018/03/12 | 1,613 | 1,613 | 1,607 | 1,612 | +9 | +0.6% | 2,400 |
1551~
1600
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 | 350,000円 | +2.2% | +73.1% | 2.71% | 15.86倍 | 1.25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 | 175,900円 | +5.1% | -13.4% | 3.44% | 11.63倍 | 1.15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 | 167,300円 | +7.9% | +3.1% | 5.98% | 20.79倍 | 3.31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 | 150,800円 | +10.4% | +16.0% | 2.85% | 10.29倍 | 2.05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 | 278,500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