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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,372 | 1,372 | 1,366 | 1,368 | +1 | +0.1% | 2,100 |
| 2017/07/12 | 1,373 | 1,373 | 1,364 | 1,367 | -1 | -0.1% | 4,500 |
| 2017/07/11 | 1,372 | 1,372 | 1,368 | 1,368 | +4 | +0.3% | 1,500 |
| 2017/07/10 | 1,374 | 1,374 | 1,364 | 1,364 | +1 | +0.1% | 7,900 |
| 2017/07/07 | 1,377 | 1,377 | 1,363 | 1,363 | -3 | -0.2% | 2,200 |
| 2017/07/06 | 1,374 | 1,374 | 1,364 | 1,366 | -8 | -0.6% | 1,900 |
| 2017/07/05 | 1,365 | 1,374 | 1,365 | 1,374 | +9 | +0.7% | 3,900 |
| 2017/07/04 | 1,375 | 1,375 | 1,365 | 1,365 | -11 | -0.8% | 2,300 |
| 2017/07/03 | 1,374 | 1,378 | 1,373 | 1,376 | +2 | +0.1% | 2,300 |
| 2017/06/30 | 1,381 | 1,381 | 1,372 | 1,374 | -8 | -0.6% | 4,300 |
| 2017/06/29 | 1,383 | 1,383 | 1,372 | 1,382 | -1 | -0.1% | 6,100 |
| 2017/06/28 | 1,380 | 1,388 | 1,379 | 1,383 | -10 | -0.7% | 5,900 |
| 2017/06/27 | 1,396 | 1,396 | 1,385 | 1,393 | +4 | +0.3% | 4,000 |
| 2017/06/26 | 1,395 | 1,395 | 1,386 | 1,389 | +11 | +0.8% | 5,700 |
| 2017/06/23 | 1,383 | 1,384 | 1,376 | 1,378 | -8 | -0.6% | 6,800 |
| 2017/06/22 | 1,394 | 1,397 | 1,385 | 1,386 | +6 | +0.4% | 2,600 |
| 2017/06/21 | 1,392 | 1,392 | 1,380 | 1,380 | -13 | -0.9% | 3,100 |
| 2017/06/20 | 1,395 | 1,397 | 1,382 | 1,393 | +11 | +0.8% | 5,000 |
| 2017/06/19 | 1,375 | 1,386 | 1,375 | 1,382 | -7 | -0.5% | 7,200 |
| 2017/06/16 | 1,385 | 1,391 | 1,385 | 1,389 | +4 | +0.3% | 1,700 |
| 2017/06/15 | 1,386 | 1,393 | 1,385 | 1,385 | ±0 | ±0% | 2,900 |
| 2017/06/14 | 1,388 | 1,398 | 1,385 | 1,385 | -7 | -0.5% | 3,500 |
| 2017/06/13 | 1,390 | 1,402 | 1,390 | 1,392 | +7 | +0.5% | 2,900 |
| 2017/06/12 | 1,389 | 1,389 | 1,385 | 1,385 | -4 | -0.3% | 5,800 |
| 2017/06/09 | 1,385 | 1,390 | 1,385 | 1,389 | +7 | +0.5% | 3,900 |
| 2017/06/08 | 1,400 | 1,400 | 1,382 | 1,382 | -14 | -1% | 11,100 |
| 2017/06/07 | 1,392 | 1,396 | 1,392 | 1,396 | +1 | +0.1% | 3,100 |
| 2017/06/06 | 1,394 | 1,403 | 1,394 | 1,395 | +1 | +0.1% | 3,000 |
| 2017/06/05 | 1,398 | 1,406 | 1,388 | 1,394 | -13 | -0.9% | 46,200 |
| 2017/06/02 | 1,408 | 1,411 | 1,403 | 1,407 | -1 | -0.1% | 3,400 |
| 2017/06/01 | 1,404 | 1,433 | 1,396 | 1,408 | +12 | +0.9% | 21,200 |
| 2017/05/31 | 1,406 | 1,406 | 1,396 | 1,396 | -8 | -0.6% | 8,600 |
| 2017/05/30 | 1,400 | 1,404 | 1,397 | 1,404 | +4 | +0.3% | 1,900 |
| 2017/05/29 | 1,388 | 1,401 | 1,388 | 1,400 | +13 | +0.9% | 2,700 |
| 2017/05/26 | 1,400 | 1,400 | 1,387 | 1,387 | -9 | -0.6% | 3,000 |
| 2017/05/25 | 1,399 | 1,399 | 1,392 | 1,396 | +4 | +0.3% | 3,800 |
| 2017/05/24 | 1,398 | 1,398 | 1,382 | 1,392 | -5 | -0.4% | 8,000 |
| 2017/05/23 | 1,391 | 1,400 | 1,391 | 1,397 | +6 | +0.4% | 3,200 |
| 2017/05/22 | 1,400 | 1,401 | 1,388 | 1,391 | +1 | +0.1% | 3,800 |
| 2017/05/19 | 1,391 | 1,394 | 1,385 | 1,390 | -9 | -0.6% | 5,500 |
| 2017/05/18 | 1,399 | 1,402 | 1,390 | 1,399 | -3 | -0.2% | 7,700 |
| 2017/05/17 | 1,393 | 1,406 | 1,393 | 1,402 | -1 | -0.1% | 4,600 |
| 2017/05/16 | 1,393 | 1,403 | 1,393 | 1,403 | +8 | +0.6% | 6,700 |
| 2017/05/15 | 1,390 | 1,403 | 1,390 | 1,395 | +5 | +0.4% | 6,600 |
| 2017/05/12 | 1,380 | 1,393 | 1,374 | 1,390 | +10 | +0.7% | 6,300 |
| 2017/05/11 | 1,370 | 1,385 | 1,369 | 1,380 | -7 | -0.5% | 8,100 |
| 2017/05/10 | 1,385 | 1,392 | 1,381 | 1,387 | -6 | -0.4% | 8,000 |
| 2017/05/09 | 1,395 | 1,395 | 1,385 | 1,393 | -1 | -0.1% | 6,600 |
| 2017/05/08 | 1,385 | 1,396 | 1,384 | 1,394 | +17 | +1.2% | 10,500 |
| 2017/05/02 | 1,381 | 1,390 | 1,377 | 1,377 | -4 | -0.3% | 6,700 |
1901～
1950
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
