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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 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 |
| 2017/10/11 | 1,420 | 1,420 | 1,408 | 1,408 | -11 | -0.8% | 5,200 |
| 2017/10/10 | 1,414 | 1,419 | 1,399 | 1,419 | +15 | +1.1% | 12,900 |
| 2017/10/06 | 1,407 | 1,409 | 1,397 | 1,404 | -5 | -0.4% | 3,500 |
| 2017/10/05 | 1,411 | 1,414 | 1,401 | 1,409 | -2 | -0.1% | 4,000 |
| 2017/10/04 | 1,400 | 1,413 | 1,398 | 1,411 | +8 | +0.6% | 5,700 |
| 2017/10/03 | 1,410 | 1,410 | 1,400 | 1,403 | -7 | -0.5% | 5,100 |
| 2017/10/02 | 1,400 | 1,413 | 1,392 | 1,410 | +13 | +0.9% | 10,800 |
| 2017/09/29 | 1,384 | 1,400 | 1,384 | 1,397 | ±0 | ±0% | 6,600 |
| 2017/09/28 | 1,399 | 1,399 | 1,391 | 1,397 | -1 | -0.1% | 4,700 |
| 2017/09/27 | 1,399 | 1,399 | 1,393 | 1,398 | -1 | -0.1% | 4,400 |
1801～
1850
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
