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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,336 | 1,344 | 1,326 | 1,339 | +16 | +1.2% | 17,500 |
| 2016/11/30 | 1,266 | 1,333 | 1,266 | 1,323 | -63 | -4.5% | 70,800 |
| 2016/11/29 | 1,382 | 1,388 | 1,376 | 1,386 | +4 | +0.3% | 6,700 |
| 2016/11/28 | 1,379 | 1,395 | 1,375 | 1,382 | -13 | -0.9% | 10,700 |
| 2016/11/25 | 1,394 | 1,395 | 1,381 | 1,395 | ±0 | ±0% | 10,600 |
| 2016/11/24 | 1,397 | 1,400 | 1,389 | 1,395 | -1 | -0.1% | 3,700 |
| 2016/11/22 | 1,400 | 1,406 | 1,395 | 1,396 | -7 | -0.5% | 7,200 |
| 2016/11/21 | 1,370 | 1,405 | 1,361 | 1,403 | +45 | +3.3% | 24,400 |
| 2016/11/18 | 1,365 | 1,366 | 1,352 | 1,358 | +4 | +0.3% | 16,900 |
| 2016/11/17 | 1,335 | 1,361 | 1,335 | 1,354 | +5 | +0.4% | 11,400 |
| 2016/11/16 | 1,340 | 1,354 | 1,287 | 1,349 | +7 | +0.5% | 13,700 |
| 2016/11/15 | 1,333 | 1,350 | 1,330 | 1,342 | +6 | +0.4% | 9,700 |
| 2016/11/14 | 1,299 | 1,343 | 1,298 | 1,336 | +19 | +1.4% | 10,400 |
| 2016/11/11 | 1,300 | 1,321 | 1,299 | 1,317 | +18 | +1.4% | 11,400 |
| 2016/11/10 | 1,283 | 1,301 | 1,280 | 1,299 | +29 | +2.3% | 7,900 |
| 2016/11/09 | 1,295 | 1,295 | 1,270 | 1,270 | -13 | -1% | 9,800 |
| 2016/11/08 | 1,270 | 1,284 | 1,270 | 1,283 | +4 | +0.3% | 4,400 |
| 2016/11/07 | 1,279 | 1,283 | 1,279 | 1,279 | ±0 | ±0% | 7,500 |
| 2016/11/04 | 1,280 | 1,293 | 1,272 | 1,279 | -7 | -0.5% | 12,000 |
| 2016/11/02 | 1,296 | 1,299 | 1,284 | 1,286 | -14 | -1.1% | 12,100 |
| 2016/11/01 | 1,296 | 1,305 | 1,280 | 1,300 | +4 | +0.3% | 14,200 |
| 2016/10/31 | 1,273 | 1,300 | 1,273 | 1,296 | +3 | +0.2% | 13,300 |
| 2016/10/28 | 1,273 | 1,293 | 1,273 | 1,293 | +20 | +1.6% | 14,100 |
| 2016/10/27 | 1,270 | 1,285 | 1,265 | 1,273 | +6 | +0.5% | 12,000 |
| 2016/10/26 | 1,247 | 1,267 | 1,236 | 1,267 | +30 | +2.4% | 12,100 |
| 2016/10/25 | 1,235 | 1,237 | 1,225 | 1,237 | +17 | +1.4% | 13,000 |
| 2016/10/24 | 1,200 | 1,260 | 1,198 | 1,220 | +25 | +2.1% | 43,600 |
| 2016/10/21 | 1,192 | 1,197 | 1,190 | 1,195 | +3 | +0.3% | 4,300 |
| 2016/10/20 | 1,178 | 1,197 | 1,178 | 1,192 | +15 | +1.3% | 6,900 |
| 2016/10/19 | 1,169 | 1,180 | 1,169 | 1,177 | +8 | +0.7% | 2,400 |
| 2016/10/18 | 1,165 | 1,184 | 1,163 | 1,169 | +11 | +0.9% | 10,300 |
| 2016/10/17 | 1,159 | 1,162 | 1,154 | 1,158 | -1 | -0.1% | 6,900 |
| 2016/10/14 | 1,164 | 1,164 | 1,155 | 1,159 | -5 | -0.4% | 2,400 |
| 2016/10/13 | 1,164 | 1,165 | 1,149 | 1,164 | +3 | +0.3% | 4,500 |
| 2016/10/12 | 1,165 | 1,165 | 1,154 | 1,161 | -5 | -0.4% | 4,800 |
| 2016/10/11 | 1,151 | 1,172 | 1,150 | 1,166 | +16 | +1.4% | 6,800 |
| 2016/10/07 | 1,138 | 1,166 | 1,138 | 1,150 | -2 | -0.2% | 4,300 |
| 2016/10/06 | 1,164 | 1,164 | 1,131 | 1,152 | -12 | -1% | 5,100 |
| 2016/10/05 | 1,167 | 1,178 | 1,156 | 1,164 | -2 | -0.2% | 6,900 |
| 2016/10/04 | 1,136 | 1,168 | 1,125 | 1,166 | +30 | +2.6% | 10,300 |
| 2016/10/03 | 1,138 | 1,150 | 1,131 | 1,136 | -3 | -0.3% | 5,800 |
| 2016/09/30 | 1,130 | 1,142 | 1,130 | 1,139 | +9 | +0.8% | 4,100 |
| 2016/09/29 | 1,118 | 1,141 | 1,118 | 1,130 | +5 | +0.4% | 4,900 |
| 2016/09/28 | 1,131 | 1,131 | 1,125 | 1,125 | -7 | -0.6% | 3,600 |
| 2016/09/27 | 1,125 | 1,132 | 1,111 | 1,132 | +8 | +0.7% | 11,200 |
| 2016/09/26 | 1,121 | 1,128 | 1,121 | 1,124 | +3 | +0.3% | 7,400 |
| 2016/09/23 | 1,115 | 1,121 | 1,111 | 1,121 | +7 | +0.6% | 9,000 |
| 2016/09/21 | 1,102 | 1,115 | 1,100 | 1,114 | +12 | +1.1% | 7,900 |
| 2016/09/20 | 1,100 | 1,108 | 1,098 | 1,102 | ±0 | ±0% | 7,500 |
| 2016/09/16 | 1,101 | 1,106 | 1,100 | 1,102 | ±0 | ±0% | 5,600 |
1951～
2000
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
