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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,610 | 1,610 | 1,600 | 1,603 | -2 | -0.1% | 8,100 |
2018/03/08 | 1,606 | 1,606 | 1,604 | 1,605 | -15 | -0.9% | 2,500 |
2018/03/07 | 1,610 | 1,634 | 1,609 | 1,620 | +14 | +0.9% | 7,600 |
2018/03/06 | 1,584 | 1,614 | 1,584 | 1,606 | +21 | +1.3% | 5,500 |
2018/03/05 | 1,621 | 1,624 | 1,581 | 1,585 | -50 | -3.1% | 6,200 |
2018/03/02 | 1,645 | 1,649 | 1,571 | 1,635 | -23 | -1.4% | 15,100 |
2018/03/01 | 1,660 | 1,664 | 1,642 | 1,658 | +13 | +0.8% | 9,400 |
2018/02/28 | 1,652 | 1,664 | 1,645 | 1,645 | -12 | -0.7% | 13,100 |
2018/02/27 | 1,667 | 1,667 | 1,649 | 1,657 | -9 | -0.5% | 9,400 |
2018/02/26 | 1,665 | 1,677 | 1,662 | 1,666 | +1 | +0.1% | 12,000 |
2018/02/23 | 1,662 | 1,677 | 1,662 | 1,665 | +3 | +0.2% | 17,100 |
2018/02/22 | 1,647 | 1,667 | 1,646 | 1,662 | +16 | +1% | 27,000 |
2018/02/21 | 1,634 | 1,646 | 1,619 | 1,646 | +12 | +0.7% | 25,700 |
2018/02/20 | 1,640 | 1,640 | 1,626 | 1,634 | +10 | +0.6% | 18,500 |
2018/02/19 | 1,622 | 1,638 | 1,621 | 1,624 | +3 | +0.2% | 9,700 |
2018/02/16 | 1,623 | 1,628 | 1,620 | 1,621 | -2 | -0.1% | 10,500 |
2018/02/15 | 1,620 | 1,628 | 1,599 | 1,623 | +3 | +0.2% | 19,100 |
2018/02/14 | 1,649 | 1,649 | 1,606 | 1,620 | +51 | +3.3% | 35,800 |
2018/02/13 | 1,551 | 1,584 | 1,538 | 1,569 | +18 | +1.2% | 12,600 |
2018/02/09 | 1,501 | 1,559 | 1,501 | 1,551 | -14 | -0.9% | 10,300 |
2018/02/08 | 1,551 | 1,571 | 1,551 | 1,565 | +26 | +1.7% | 8,000 |
2018/02/07 | 1,580 | 1,582 | 1,534 | 1,539 | +39 | +2.6% | 20,600 |
2018/02/06 | 1,521 | 1,559 | 1,500 | 1,500 | -141 | -8.6% | 19,500 |
2018/02/05 | 1,641 | 1,642 | 1,623 | 1,641 | ±0 | ±0% | 26,500 |
2018/02/02 | 1,608 | 1,645 | 1,605 | 1,641 | +35 | +2.2% | 30,600 |
2018/02/01 | 1,600 | 1,609 | 1,595 | 1,606 | +11 | +0.7% | 9,800 |
2018/01/31 | 1,596 | 1,609 | 1,594 | 1,595 | -3 | -0.2% | 23,600 |
2018/01/30 | 1,607 | 1,607 | 1,597 | 1,598 | -3 | -0.2% | 9,300 |
2018/01/29 | 1,592 | 1,601 | 1,592 | 1,601 | +9 | +0.6% | 10,500 |
2018/01/26 | 1,592 | 1,598 | 1,580 | 1,592 | -8 | -0.5% | 17,100 |
2018/01/25 | 1,599 | 1,600 | 1,576 | 1,600 | +17 | +1.1% | 18,200 |
2018/01/24 | 1,551 | 1,586 | 1,551 | 1,583 | +34 | +2.2% | 20,700 |
2018/01/23 | 1,548 | 1,549 | 1,544 | 1,549 | +11 | +0.7% | 6,500 |
2018/01/22 | 1,550 | 1,558 | 1,534 | 1,538 | +6 | +0.4% | 5,700 |
2018/01/19 | 1,524 | 1,533 | 1,524 | 1,532 | +9 | +0.6% | 10,500 |
2018/01/18 | 1,532 | 1,547 | 1,523 | 1,523 | -8 | -0.5% | 11,000 |
2018/01/17 | 1,562 | 1,565 | 1,529 | 1,531 | -30 | -1.9% | 12,300 |
2018/01/16 | 1,579 | 1,579 | 1,554 | 1,561 | -19 | -1.2% | 10,000 |
2018/01/15 | 1,585 | 1,585 | 1,577 | 1,580 | -12 | -0.8% | 8,500 |
2018/01/12 | 1,600 | 1,602 | 1,591 | 1,592 | -7 | -0.4% | 11,000 |
2018/01/11 | 1,600 | 1,608 | 1,599 | 1,599 | -2 | -0.1% | 7,700 |
2018/01/10 | 1,600 | 1,603 | 1,596 | 1,601 | -1 | -0.1% | 13,100 |
2018/01/09 | 1,610 | 1,610 | 1,595 | 1,602 | ±0 | ±0% | 12,100 |
2018/01/05 | 1,610 | 1,612 | 1,600 | 1,602 | -2 | -0.1% | 11,200 |
2018/01/04 | 1,591 | 1,609 | 1,589 | 1,604 | +19 | +1.2% | 20,900 |
2017/12/29 | 1,575 | 1,599 | 1,575 | 1,585 | +15 | +1% | 15,500 |
2017/12/28 | 1,556 | 1,573 | 1,550 | 1,570 | +14 | +0.9% | 14,700 |
2017/12/27 | 1,545 | 1,556 | 1,540 | 1,556 | +1 | +0.1% | 15,500 |
2017/12/26 | 1,550 | 1,556 | 1,548 | 1,555 | +4 | +0.3% | 12,700 |
2017/12/25 | 1,552 | 1,556 | 1,547 | 1,551 | -1 | -0.1% | 13,900 |
1601~
1650
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