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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,870 | 3,870 | 3,750 | 3,750 | -140 | -3.6% | 11,100 |
| 2024/08/20 | 3,615 | 3,890 | 3,615 | 3,890 | +230 | +6.3% | 21,200 |
| 2024/08/19 | 3,800 | 3,800 | 3,635 | 3,660 | -145 | -3.8% | 31,900 |
| 2024/08/16 | 3,880 | 3,940 | 3,805 | 3,805 | -60 | -1.6% | 25,400 |
| 2024/08/15 | 3,890 | 3,945 | 3,820 | 3,865 | -35 | -0.9% | 25,100 |
| 2024/08/14 | 3,660 | 3,950 | 3,650 | 3,900 | +250 | +6.8% | 66,400 |
| 2024/08/13 | 3,575 | 3,790 | 3,535 | 3,650 | +145 | +4.1% | 84,700 |
| 2024/08/09 | 3,480 | 3,520 | 3,435 | 3,505 | +95 | +2.8% | 17,700 |
| 2024/08/08 | 3,465 | 3,510 | 3,370 | 3,410 | -40 | -1.2% | 15,200 |
| 2024/08/07 | 3,345 | 3,555 | 3,345 | 3,450 | +85 | +2.5% | 19,200 |
| 2024/08/06 | 3,245 | 3,405 | 3,200 | 3,365 | +330 | +10.9% | 24,700 |
| 2024/08/05 | 3,135 | 3,320 | 3,030 | 3,035 | -485 | -13.8% | 40,100 |
| 2024/08/02 | 3,665 | 3,665 | 3,520 | 3,520 | -285 | -7.5% | 28,700 |
| 2024/08/01 | 3,900 | 3,900 | 3,755 | 3,805 | -115 | -2.9% | 13,900 |
| 2024/07/31 | 3,845 | 3,920 | 3,845 | 3,920 | +30 | +0.8% | 8,600 |
| 2024/07/30 | 3,870 | 3,935 | 3,825 | 3,890 | +40 | +1% | 54,600 |
| 2024/07/29 | 3,840 | 3,930 | 3,840 | 3,850 | +10 | +0.3% | 9,800 |
| 2024/07/26 | 3,790 | 3,860 | 3,780 | 3,840 | +45 | +1.2% | 15,500 |
| 2024/07/25 | 3,865 | 3,910 | 3,795 | 3,795 | -135 | -3.4% | 28,300 |
| 2024/07/24 | 4,075 | 4,120 | 3,915 | 3,930 | -145 | -3.6% | 23,000 |
| 2024/07/23 | 4,045 | 4,085 | 4,025 | 4,075 | +45 | +1.1% | 11,800 |
| 2024/07/22 | 4,130 | 4,130 | 4,010 | 4,030 | -70 | -1.7% | 13,000 |
| 2024/07/19 | 4,100 | 4,160 | 4,060 | 4,100 | -55 | -1.3% | 21,700 |
| 2024/07/18 | 4,210 | 4,250 | 4,085 | 4,155 | -95 | -2.2% | 28,100 |
| 2024/07/17 | 4,445 | 4,475 | 4,180 | 4,250 | -185 | -4.2% | 27,000 |
| 2024/07/16 | 4,465 | 4,495 | 4,400 | 4,435 | +80 | +1.8% | 14,900 |
| 2024/07/12 | 4,360 | 4,465 | 4,315 | 4,355 | -5 | -0.1% | 22,800 |
| 2024/07/11 | 4,330 | 4,380 | 4,285 | 4,360 | +70 | +1.6% | 15,300 |
| 2024/07/10 | 4,280 | 4,345 | 4,230 | 4,290 | -35 | -0.8% | 23,900 |
| 2024/07/09 | 4,295 | 4,425 | 4,240 | 4,325 | +100 | +2.4% | 49,500 |
| 2024/07/08 | 4,195 | 4,275 | 4,140 | 4,225 | +270 | +6.8% | 53,900 |
| 2024/07/05 | 4,030 | 4,030 | 3,900 | 3,955 | -45 | -1.1% | 13,400 |
| 2024/07/04 | 3,975 | 4,025 | 3,945 | 4,000 | +40 | +1% | 15,000 |
| 2024/07/03 | 3,940 | 3,980 | 3,895 | 3,960 | +20 | +0.5% | 16,600 |
| 2024/07/02 | 3,935 | 3,950 | 3,915 | 3,940 | +20 | +0.5% | 14,200 |
| 2024/07/01 | 3,865 | 3,940 | 3,865 | 3,920 | +55 | +1.4% | 17,000 |
| 2024/06/28 | 3,870 | 3,965 | 3,815 | 3,865 | -15 | -0.4% | 18,900 |
| 2024/06/27 | 3,800 | 3,890 | 3,795 | 3,880 | +105 | +2.8% | 81,700 |
| 2024/06/26 | 3,945 | 3,945 | 3,710 | 3,775 | -100 | -2.6% | 213,200 |
| 2024/06/25 | 3,845 | 3,915 | 3,825 | 3,875 | +30 | +0.8% | 46,000 |
| 2024/06/24 | 3,940 | 3,940 | 3,800 | 3,845 | -120 | -3% | 44,500 |
| 2024/06/21 | 4,020 | 4,020 | 3,960 | 3,965 | -125 | -3.1% | 33,400 |
| 2024/06/20 | 4,040 | 4,120 | 4,005 | 4,090 | +85 | +2.1% | 38,200 |
| 2024/06/19 | 3,915 | 4,005 | 3,885 | 4,005 | +160 | +4.2% | 26,100 |
| 2024/06/18 | 3,945 | 4,020 | 3,845 | 3,845 | -55 | -1.4% | 29,100 |
| 2024/06/17 | 3,885 | 3,900 | 3,780 | 3,900 | +10 | +0.3% | 30,600 |
| 2024/06/14 | 3,725 | 3,890 | 3,725 | 3,890 | +115 | +3% | 24,300 |
| 2024/06/13 | 3,655 | 3,820 | 3,645 | 3,775 | +115 | +3.1% | 30,100 |
| 2024/06/12 | 3,650 | 3,660 | 3,615 | 3,660 | +10 | +0.3% | 18,300 |
| 2024/06/11 | 3,725 | 3,725 | 3,640 | 3,650 | -35 | -0.9% | 9,900 |
151～
200
件表示中 / 5515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 | 385,500円 | +4.5% | -2.9% | 2.59% | 17.47倍 | 1.40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 |
| スバル興 | 294,900円 | -3.1% | -7.1% | 2.71% | 12.55倍 | 1.07倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ユカリア | 103,100円 | +19.6% | -4.4% | 0.00% | 13.99倍 | 2.03倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| バリューＨＲ | 141,200円 | +15.8% | +19.2% | 1.84% | 41.95倍 | 5.65倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＬＩＴＡＬＩＣＯ | 106,900円 | +19.2% | -34.1% | 0.84% | 21.21倍 | 3.66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。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
