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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 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 |
1701～
1750
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
