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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,393 | 1,393 | 1,387 | 1,390 | -3 | -0.2% | 10,400 |
| 2017/02/14 | 1,394 | 1,396 | 1,389 | 1,393 | +17 | +1.2% | 9,900 |
| 2017/02/13 | 1,388 | 1,390 | 1,329 | 1,376 | -13 | -0.9% | 28,800 |
| 2017/02/10 | 1,386 | 1,390 | 1,383 | 1,389 | +16 | +1.2% | 11,800 |
| 2017/02/09 | 1,373 | 1,380 | 1,354 | 1,373 | ±0 | ±0% | 6,200 |
| 2017/02/08 | 1,356 | 1,374 | 1,356 | 1,373 | +3 | +0.2% | 6,100 |
| 2017/02/07 | 1,357 | 1,375 | 1,357 | 1,370 | -1 | -0.1% | 14,400 |
| 2017/02/06 | 1,376 | 1,376 | 1,359 | 1,371 | -5 | -0.4% | 3,500 |
| 2017/02/03 | 1,370 | 1,382 | 1,370 | 1,376 | +2 | +0.1% | 13,300 |
| 2017/02/02 | 1,373 | 1,375 | 1,373 | 1,374 | -11 | -0.8% | 2,400 |
| 2017/02/01 | 1,370 | 1,390 | 1,370 | 1,385 | +16 | +1.2% | 7,600 |
| 2017/01/31 | 1,358 | 1,369 | 1,358 | 1,369 | +4 | +0.3% | 3,200 |
| 2017/01/30 | 1,367 | 1,370 | 1,360 | 1,365 | -2 | -0.1% | 4,500 |
| 2017/01/27 | 1,380 | 1,380 | 1,363 | 1,367 | +7 | +0.5% | 3,400 |
| 2017/01/26 | 1,382 | 1,390 | 1,323 | 1,360 | -23 | -1.7% | 10,600 |
| 2017/01/25 | 1,381 | 1,383 | 1,375 | 1,383 | +13 | +0.9% | 9,900 |
| 2017/01/24 | 1,382 | 1,383 | 1,369 | 1,370 | -13 | -0.9% | 5,000 |
| 2017/01/23 | 1,378 | 1,385 | 1,377 | 1,383 | +5 | +0.4% | 5,600 |
| 2017/01/20 | 1,372 | 1,381 | 1,368 | 1,378 | +6 | +0.4% | 3,800 |
| 2017/01/19 | 1,358 | 1,376 | 1,345 | 1,372 | +1 | +0.1% | 9,000 |
| 2017/01/18 | 1,368 | 1,374 | 1,363 | 1,371 | +19 | +1.4% | 10,000 |
| 2017/01/17 | 1,350 | 1,361 | 1,340 | 1,352 | -26 | -1.9% | 12,100 |
| 2017/01/16 | 1,373 | 1,378 | 1,372 | 1,378 | +5 | +0.4% | 4,000 |
| 2017/01/13 | 1,370 | 1,384 | 1,369 | 1,373 | +3 | +0.2% | 12,800 |
| 2017/01/12 | 1,357 | 1,382 | 1,352 | 1,370 | +13 | +1% | 11,200 |
| 2017/01/11 | 1,354 | 1,370 | 1,354 | 1,357 | -27 | -2% | 11,100 |
| 2017/01/10 | 1,394 | 1,400 | 1,379 | 1,384 | -10 | -0.7% | 9,200 |
| 2017/01/06 | 1,396 | 1,400 | 1,382 | 1,394 | -3 | -0.2% | 9,400 |
| 2017/01/05 | 1,404 | 1,404 | 1,395 | 1,397 | -1 | -0.1% | 7,600 |
| 2017/01/04 | 1,386 | 1,403 | 1,386 | 1,398 | +12 | +0.9% | 13,000 |
| 2016/12/30 | 1,385 | 1,386 | 1,365 | 1,386 | +7 | +0.5% | 5,700 |
| 2016/12/29 | 1,365 | 1,381 | 1,365 | 1,379 | +7 | +0.5% | 8,300 |
| 2016/12/28 | 1,338 | 1,381 | 1,333 | 1,372 | -18 | -1.3% | 15,200 |
| 2016/12/27 | 1,385 | 1,392 | 1,385 | 1,390 | -8 | -0.6% | 6,000 |
| 2016/12/26 | 1,405 | 1,405 | 1,386 | 1,398 | -5 | -0.4% | 10,500 |
| 2016/12/22 | 1,399 | 1,403 | 1,396 | 1,403 | -1 | -0.1% | 9,600 |
| 2016/12/21 | 1,401 | 1,415 | 1,401 | 1,404 | +6 | +0.4% | 6,500 |
| 2016/12/20 | 1,396 | 1,400 | 1,390 | 1,398 | +3 | +0.2% | 10,600 |
| 2016/12/19 | 1,381 | 1,396 | 1,381 | 1,395 | ±0 | ±0% | 13,000 |
| 2016/12/16 | 1,395 | 1,412 | 1,387 | 1,395 | -15 | -1.1% | 12,900 |
| 2016/12/15 | 1,392 | 1,410 | 1,392 | 1,410 | +18 | +1.3% | 14,800 |
| 2016/12/14 | 1,387 | 1,400 | 1,374 | 1,392 | +5 | +0.4% | 12,300 |
| 2016/12/13 | 1,389 | 1,397 | 1,350 | 1,387 | -2 | -0.1% | 12,500 |
| 2016/12/12 | 1,364 | 1,393 | 1,360 | 1,389 | +25 | +1.8% | 13,000 |
| 2016/12/09 | 1,350 | 1,365 | 1,337 | 1,364 | -8 | -0.6% | 30,700 |
| 2016/12/08 | 1,374 | 1,374 | 1,347 | 1,372 | -2 | -0.1% | 19,100 |
| 2016/12/07 | 1,390 | 1,390 | 1,356 | 1,374 | +6 | +0.4% | 15,600 |
| 2016/12/06 | 1,325 | 1,374 | 1,325 | 1,368 | +13 | +1% | 15,200 |
| 2016/12/05 | 1,330 | 1,356 | 1,328 | 1,355 | +12 | +0.9% | 6,600 |
| 2016/12/02 | 1,326 | 1,347 | 1,326 | 1,343 | +4 | +0.3% | 10,000 |
1901～
1950
件表示中 / 5428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 | 366,000円 | +2.2% | +73.1% | 2.60% | 16.58倍 | 1.31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 |
| ワールドＨＤ | 206,900円 | +17.9% | -15.9% | 3.91% | 7.81倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| 日本空調 | 104,000円 | +4.8% | +1.0% | 3.85% | 12.82倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| クリーク＆リバ | 158,000円 | +10.4% | +16.0% | 2.72% | 10.78倍 | 2.20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 |
| ＬＩＴＡＬＩＣＯ | 100,700円 | +19.2% | -34.1% | 0.40% | 19.98倍 | 3.45倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
市場注目の銘柄
チャート関連のコラム
