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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 1,552 | 1,552 | 1,545 | 1,552 | ±0 | ±0% | 12,600 |
2017/12/21 | 1,543 | 1,555 | 1,543 | 1,552 | +11 | +0.7% | 7,100 |
2017/12/20 | 1,542 | 1,549 | 1,538 | 1,541 | -8 | -0.5% | 9,100 |
2017/12/19 | 1,541 | 1,554 | 1,538 | 1,549 | +8 | +0.5% | 14,100 |
2017/12/18 | 1,546 | 1,551 | 1,529 | 1,541 | -13 | -0.8% | 32,500 |
2017/12/15 | 1,550 | 1,554 | 1,544 | 1,554 | +1 | +0.1% | 14,000 |
2017/12/14 | 1,545 | 1,554 | 1,533 | 1,553 | +18 | +1.2% | 19,600 |
2017/12/13 | 1,550 | 1,550 | 1,532 | 1,535 | -15 | -1% | 25,100 |
2017/12/12 | 1,542 | 1,555 | 1,542 | 1,550 | -1 | -0.1% | 19,600 |
2017/12/11 | 1,553 | 1,559 | 1,549 | 1,551 | ±0 | ±0% | 15,100 |
2017/12/08 | 1,542 | 1,555 | 1,539 | 1,551 | +15 | +1% | 25,100 |
2017/12/07 | 1,525 | 1,543 | 1,523 | 1,536 | +21 | +1.4% | 5,700 |
2017/12/06 | 1,552 | 1,552 | 1,510 | 1,515 | -29 | -1.9% | 16,600 |
2017/12/05 | 1,559 | 1,559 | 1,544 | 1,544 | +6 | +0.4% | 17,400 |
2017/12/04 | 1,500 | 1,553 | 1,496 | 1,538 | +46 | +3.1% | 56,600 |
2017/12/01 | 1,460 | 1,493 | 1,460 | 1,492 | +34 | +2.3% | 16,000 |
2017/11/30 | 1,460 | 1,474 | 1,455 | 1,458 | -8 | -0.5% | 23,000 |
2017/11/29 | 1,462 | 1,481 | 1,461 | 1,466 | ±0 | ±0% | 27,800 |
2017/11/28 | 1,482 | 1,489 | 1,465 | 1,466 | -17 | -1.1% | 9,900 |
2017/11/27 | 1,474 | 1,484 | 1,460 | 1,483 | +38 | +2.6% | 27,900 |
2017/11/24 | 1,441 | 1,454 | 1,441 | 1,445 | +5 | +0.3% | 10,000 |
2017/11/22 | 1,452 | 1,452 | 1,440 | 1,440 | -12 | -0.8% | 6,500 |
2017/11/21 | 1,452 | 1,455 | 1,435 | 1,452 | +29 | +2% | 17,400 |
2017/11/20 | 1,459 | 1,459 | 1,417 | 1,423 | -8 | -0.6% | 21,800 |
2017/11/17 | 1,440 | 1,462 | 1,427 | 1,431 | +2 | +0.1% | 26,300 |
2017/11/16 | 1,403 | 1,462 | 1,402 | 1,429 | +26 | +1.9% | 28,300 |
2017/11/15 | 1,449 | 1,450 | 1,401 | 1,403 | -46 | -3.2% | 24,300 |
2017/11/14 | 1,449 | 1,458 | 1,440 | 1,449 | -10 | -0.7% | 18,000 |
2017/11/13 | 1,469 | 1,469 | 1,451 | 1,459 | -4 | -0.3% | 5,500 |
2017/11/10 | 1,454 | 1,470 | 1,436 | 1,463 | +11 | +0.8% | 27,100 |
2017/11/09 | 1,470 | 1,489 | 1,433 | 1,452 | -13 | -0.9% | 36,300 |
2017/11/08 | 1,450 | 1,466 | 1,450 | 1,465 | +11 | +0.8% | 25,600 |
2017/11/07 | 1,456 | 1,465 | 1,452 | 1,454 | +3 | +0.2% | 14,700 |
2017/11/06 | 1,430 | 1,453 | 1,430 | 1,451 | +19 | +1.3% | 6,300 |
2017/11/02 | 1,444 | 1,444 | 1,425 | 1,432 | -16 | -1.1% | 6,600 |
2017/11/01 | 1,446 | 1,448 | 1,444 | 1,448 | +6 | +0.4% | 13,100 |
2017/10/31 | 1,446 | 1,447 | 1,436 | 1,442 | -2 | -0.1% | 15,300 |
2017/10/30 | 1,412 | 1,448 | 1,412 | 1,444 | +32 | +2.3% | 30,000 |
2017/10/27 | 1,419 | 1,426 | 1,411 | 1,412 | -4 | -0.3% | 11,400 |
2017/10/26 | 1,421 | 1,427 | 1,416 | 1,416 | -16 | -1.1% | 8,600 |
2017/10/25 | 1,426 | 1,432 | 1,423 | 1,432 | +7 | +0.5% | 11,300 |
2017/10/24 | 1,425 | 1,434 | 1,420 | 1,425 | +4 | +0.3% | 12,500 |
2017/10/23 | 1,422 | 1,426 | 1,415 | 1,421 | ±0 | ±0% | 9,100 |
2017/10/20 | 1,419 | 1,424 | 1,416 | 1,421 | +4 | +0.3% | 8,900 |
2017/10/19 | 1,421 | 1,425 | 1,401 | 1,417 | -4 | -0.3% | 14,000 |
2017/10/18 | 1,399 | 1,422 | 1,399 | 1,421 | +27 | +1.9% | 7,500 |
2017/10/17 | 1,397 | 1,398 | 1,390 | 1,394 | -2 | -0.1% | 5,500 |
2017/10/16 | 1,389 | 1,408 | 1,388 | 1,396 | +2 | +0.1% | 10,700 |
2017/10/13 | 1,400 | 1,402 | 1,386 | 1,394 | -5 | -0.4% | 9,900 |
2017/10/12 | 1,421 | 1,421 | 1,381 | 1,399 | -9 | -0.6% | 7,800 |
1651~
1700
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