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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 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 |
1801～
1850
件表示中 / 5578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 | 565,000円 | +10.7% | -1.3% | 1.77% | 25.01倍 | 2.06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 |
| ナガセ | 189,900円 | +17.2% | +64.3% | 5.27% | 13.11倍 | 1.60倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| アルプス技 | 276,300円 | +5.7% | +3.5% | 3.40% | 14.65倍 | 2.90倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ファンタジー | 286,400円 | +5.7% | +65.7% | 0.52% | 22.66倍 | 8.61倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 歌舞伎 | 460,500円 | +10.8% | +15.0% | 0.11% | 257.26倍 | 4.95倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
