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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,382 | 1,399 | 1,382 | 1,399 | +17 | +1.2% | 8,600 |
| 2017/09/25 | 1,384 | 1,386 | 1,376 | 1,382 | +7 | +0.5% | 6,500 |
| 2017/09/22 | 1,375 | 1,378 | 1,372 | 1,375 | +8 | +0.6% | 2,000 |
| 2017/09/21 | 1,364 | 1,369 | 1,363 | 1,367 | +3 | +0.2% | 2,800 |
| 2017/09/20 | 1,369 | 1,374 | 1,362 | 1,364 | -6 | -0.4% | 9,000 |
| 2017/09/19 | 1,370 | 1,378 | 1,367 | 1,370 | ±0 | ±0% | 5,700 |
| 2017/09/15 | 1,373 | 1,383 | 1,364 | 1,370 | -8 | -0.6% | 6,100 |
| 2017/09/14 | 1,375 | 1,398 | 1,360 | 1,378 | +6 | +0.4% | 23,500 |
| 2017/09/13 | 1,375 | 1,382 | 1,370 | 1,372 | -1 | -0.1% | 4,800 |
| 2017/09/12 | 1,375 | 1,377 | 1,364 | 1,373 | +1 | +0.1% | 6,000 |
| 2017/09/11 | 1,378 | 1,378 | 1,366 | 1,372 | -6 | -0.4% | 2,100 |
| 2017/09/08 | 1,364 | 1,380 | 1,364 | 1,378 | -4 | -0.3% | 4,600 |
| 2017/09/07 | 1,376 | 1,384 | 1,376 | 1,382 | +6 | +0.4% | 1,700 |
| 2017/09/06 | 1,365 | 1,380 | 1,365 | 1,376 | -3 | -0.2% | 3,600 |
| 2017/09/05 | 1,400 | 1,400 | 1,361 | 1,379 | -6 | -0.4% | 8,400 |
| 2017/09/04 | 1,364 | 1,385 | 1,364 | 1,385 | +1 | +0.1% | 5,700 |
| 2017/09/01 | 1,379 | 1,388 | 1,379 | 1,384 | +1 | +0.1% | 1,700 |
| 2017/08/31 | 1,391 | 1,391 | 1,376 | 1,383 | +4 | +0.3% | 1,900 |
| 2017/08/30 | 1,389 | 1,389 | 1,369 | 1,379 | +10 | +0.7% | 2,100 |
| 2017/08/29 | 1,373 | 1,376 | 1,366 | 1,369 | -4 | -0.3% | 1,800 |
| 2017/08/28 | 1,381 | 1,382 | 1,361 | 1,373 | +6 | +0.4% | 3,900 |
| 2017/08/25 | 1,370 | 1,373 | 1,364 | 1,367 | -1 | -0.1% | 4,500 |
| 2017/08/24 | 1,368 | 1,372 | 1,366 | 1,368 | +3 | +0.2% | 4,500 |
| 2017/08/23 | 1,374 | 1,374 | 1,357 | 1,365 | -3 | -0.2% | 5,400 |
| 2017/08/22 | 1,363 | 1,370 | 1,363 | 1,368 | +5 | +0.4% | 2,000 |
| 2017/08/21 | 1,361 | 1,367 | 1,351 | 1,363 | +2 | +0.1% | 3,700 |
| 2017/08/18 | 1,376 | 1,376 | 1,361 | 1,361 | -8 | -0.6% | 4,900 |
| 2017/08/17 | 1,380 | 1,380 | 1,361 | 1,369 | -3 | -0.2% | 2,900 |
| 2017/08/16 | 1,367 | 1,376 | 1,365 | 1,372 | +5 | +0.4% | 3,700 |
| 2017/08/15 | 1,382 | 1,382 | 1,364 | 1,367 | +15 | +1.1% | 4,700 |
| 2017/08/14 | 1,385 | 1,385 | 1,352 | 1,352 | -35 | -2.5% | 6,800 |
| 2017/08/10 | 1,399 | 1,399 | 1,377 | 1,387 | -10 | -0.7% | 5,500 |
| 2017/08/09 | 1,408 | 1,408 | 1,381 | 1,397 | +19 | +1.4% | 14,100 |
| 2017/08/08 | 1,383 | 1,383 | 1,372 | 1,378 | +6 | +0.4% | 4,600 |
| 2017/08/07 | 1,379 | 1,379 | 1,368 | 1,372 | +6 | +0.4% | 6,500 |
| 2017/08/04 | 1,373 | 1,373 | 1,363 | 1,366 | ±0 | ±0% | 2,600 |
| 2017/08/03 | 1,352 | 1,367 | 1,352 | 1,366 | +14 | +1% | 5,200 |
| 2017/08/02 | 1,352 | 1,360 | 1,350 | 1,352 | ±0 | ±0% | 4,200 |
| 2017/08/01 | 1,355 | 1,355 | 1,351 | 1,352 | +1 | +0.1% | 3,100 |
| 2017/07/31 | 1,352 | 1,357 | 1,351 | 1,351 | -6 | -0.4% | 2,400 |
| 2017/07/28 | 1,356 | 1,362 | 1,354 | 1,357 | +2 | +0.1% | 6,900 |
| 2017/07/27 | 1,367 | 1,367 | 1,355 | 1,355 | -12 | -0.9% | 5,200 |
| 2017/07/26 | 1,370 | 1,374 | 1,363 | 1,367 | -4 | -0.3% | 4,400 |
| 2017/07/25 | 1,372 | 1,379 | 1,370 | 1,371 | -1 | -0.1% | 8,700 |
| 2017/07/24 | 1,372 | 1,372 | 1,370 | 1,372 | ±0 | ±0% | 4,200 |
| 2017/07/21 | 1,370 | 1,372 | 1,365 | 1,372 | +2 | +0.1% | 6,100 |
| 2017/07/20 | 1,360 | 1,372 | 1,354 | 1,370 | -1 | -0.1% | 5,300 |
| 2017/07/19 | 1,373 | 1,373 | 1,364 | 1,371 | +7 | +0.5% | 3,700 |
| 2017/07/18 | 1,363 | 1,371 | 1,360 | 1,364 | +1 | +0.1% | 6,600 |
| 2017/07/14 | 1,368 | 1,368 | 1,350 | 1,363 | -5 | -0.4% | 3,800 |
1851～
1900
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
