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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 1,802 | 1,814 | 1,785 | 1,804 | +1 | +0.1% | 19,300 |
| 2018/10/01 | 1,789 | 1,808 | 1,781 | 1,803 | +17 | +1% | 15,300 |
| 2018/09/28 | 1,777 | 1,805 | 1,771 | 1,786 | +28 | +1.6% | 9,000 |
| 2018/09/27 | 1,811 | 1,811 | 1,754 | 1,758 | -45 | -2.5% | 5,400 |
| 2018/09/26 | 1,800 | 1,818 | 1,761 | 1,803 | -26 | -1.4% | 22,200 |
| 2018/09/25 | 1,774 | 1,829 | 1,749 | 1,829 | +71 | +4% | 21,700 |
| 2018/09/21 | 1,730 | 1,767 | 1,722 | 1,758 | +29 | +1.7% | 16,000 |
| 2018/09/20 | 1,746 | 1,749 | 1,716 | 1,729 | -10 | -0.6% | 11,500 |
| 2018/09/19 | 1,746 | 1,748 | 1,725 | 1,739 | +16 | +0.9% | 10,300 |
| 2018/09/18 | 1,721 | 1,736 | 1,720 | 1,723 | -2 | -0.1% | 6,100 |
| 2018/09/14 | 1,700 | 1,735 | 1,700 | 1,725 | +29 | +1.7% | 11,000 |
| 2018/09/13 | 1,700 | 1,706 | 1,691 | 1,696 | +19 | +1.1% | 5,100 |
| 2018/09/12 | 1,713 | 1,713 | 1,654 | 1,677 | -36 | -2.1% | 9,100 |
| 2018/09/11 | 1,704 | 1,718 | 1,704 | 1,713 | +9 | +0.5% | 4,700 |
| 2018/09/10 | 1,721 | 1,724 | 1,704 | 1,704 | -18 | -1% | 4,200 |
| 2018/09/07 | 1,717 | 1,732 | 1,692 | 1,722 | +1 | +0.1% | 11,700 |
| 2018/09/06 | 1,721 | 1,724 | 1,713 | 1,721 | ±0 | ±0% | 5,800 |
| 2018/09/05 | 1,728 | 1,743 | 1,715 | 1,721 | -12 | -0.7% | 10,700 |
| 2018/09/04 | 1,744 | 1,744 | 1,716 | 1,733 | -11 | -0.6% | 9,100 |
| 2018/09/03 | 1,755 | 1,756 | 1,743 | 1,744 | -5 | -0.3% | 8,200 |
| 2018/08/31 | 1,769 | 1,776 | 1,749 | 1,749 | -26 | -1.5% | 8,900 |
| 2018/08/30 | 1,836 | 1,836 | 1,763 | 1,775 | -62 | -3.4% | 20,900 |
| 2018/08/29 | 1,809 | 1,839 | 1,800 | 1,837 | +29 | +1.6% | 27,100 |
| 2018/08/28 | 1,800 | 1,811 | 1,800 | 1,808 | +9 | +0.5% | 11,400 |
| 2018/08/27 | 1,779 | 1,799 | 1,757 | 1,799 | +50 | +2.9% | 14,100 |
| 2018/08/24 | 1,762 | 1,762 | 1,745 | 1,749 | -13 | -0.7% | 9,400 |
| 2018/08/23 | 1,764 | 1,766 | 1,746 | 1,762 | +7 | +0.4% | 10,000 |
| 2018/08/22 | 1,750 | 1,758 | 1,750 | 1,755 | +4 | +0.2% | 4,600 |
| 2018/08/21 | 1,750 | 1,760 | 1,749 | 1,751 | -1 | -0.1% | 7,900 |
| 2018/08/20 | 1,738 | 1,754 | 1,732 | 1,752 | +14 | +0.8% | 8,500 |
| 2018/08/17 | 1,732 | 1,739 | 1,732 | 1,738 | +4 | +0.2% | 3,300 |
| 2018/08/16 | 1,731 | 1,743 | 1,730 | 1,734 | +3 | +0.2% | 5,300 |
| 2018/08/15 | 1,735 | 1,743 | 1,730 | 1,731 | -2 | -0.1% | 5,900 |
| 2018/08/14 | 1,730 | 1,737 | 1,727 | 1,733 | +3 | +0.2% | 8,600 |
| 2018/08/13 | 1,723 | 1,742 | 1,713 | 1,730 | +8 | +0.5% | 14,600 |
| 2018/08/10 | 1,834 | 1,837 | 1,709 | 1,722 | -72 | -4% | 45,500 |
| 2018/08/09 | 1,799 | 1,820 | 1,744 | 1,794 | ±0 | ±0% | 48,100 |
| 2018/08/08 | 1,795 | 1,810 | 1,776 | 1,794 | ±0 | ±0% | 16,400 |
| 2018/08/07 | 1,758 | 1,794 | 1,751 | 1,794 | +36 | +2% | 6,300 |
| 2018/08/06 | 1,768 | 1,769 | 1,750 | 1,758 | -17 | -1% | 5,200 |
| 2018/08/03 | 1,783 | 1,798 | 1,775 | 1,775 | -9 | -0.5% | 5,600 |
| 2018/08/02 | 1,791 | 1,814 | 1,784 | 1,784 | -28 | -1.5% | 7,400 |
| 2018/08/01 | 1,799 | 1,818 | 1,781 | 1,812 | +21 | +1.2% | 12,700 |
| 2018/07/31 | 1,788 | 1,800 | 1,773 | 1,791 | -8 | -0.4% | 6,200 |
| 2018/07/30 | 1,790 | 1,799 | 1,759 | 1,799 | +16 | +0.9% | 28,500 |
| 2018/07/27 | 1,774 | 1,789 | 1,766 | 1,783 | +18 | +1% | 6,500 |
| 2018/07/26 | 1,755 | 1,768 | 1,755 | 1,765 | +11 | +0.6% | 4,000 |
| 2018/07/25 | 1,745 | 1,774 | 1,745 | 1,754 | +7 | +0.4% | 6,100 |
| 2018/07/24 | 1,767 | 1,770 | 1,747 | 1,747 | +3 | +0.2% | 4,300 |
| 2018/07/23 | 1,754 | 1,762 | 1,741 | 1,744 | -10 | -0.6% | 6,100 |
1601～
1650
件表示中 / 5530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 | 399,500円 | +4.5% | -2.9% | 2.50% | 18.10倍 | 1.46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 |
| チャームケア | 123,500円 | +4.9% | -13.8% | 2.75% | 8.47倍 | 2.13倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ＣＳＰ | 272,200円 | +6.4% | +2.9% | 2.20% | 13.15倍 | 1.00倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| イチネンＨＤ | 165,400円 | +15.7% | -4.9% | 4.23% | 6.83倍 | 0.62倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| ステップ | 230,900円 | +4.1% | +4.1% | 3.51% | 14.38倍 | 1.35倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
