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 |
---|---|---|---|---|---|---|---|
2016/07/22 | 1,108 | 1,149 | 1,108 | 1,149 | +27 | +2.4% | 5,800 |
2016/07/21 | 1,113 | 1,129 | 1,108 | 1,122 | +17 | +1.5% | 8,300 |
2016/07/20 | 1,112 | 1,113 | 1,104 | 1,105 | -12 | -1.1% | 5,200 |
2016/07/19 | 1,112 | 1,120 | 1,112 | 1,117 | +5 | +0.4% | 4,900 |
2016/07/15 | 1,111 | 1,119 | 1,111 | 1,112 | -1 | -0.1% | 3,300 |
2016/07/14 | 1,108 | 1,121 | 1,108 | 1,113 | +6 | +0.5% | 4,400 |
2016/07/13 | 1,120 | 1,120 | 1,100 | 1,107 | -13 | -1.2% | 10,300 |
2016/07/12 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 5,700 |
2016/07/11 | 1,102 | 1,116 | 1,102 | 1,110 | +9 | +0.8% | 5,000 |
2016/07/08 | 1,120 | 1,129 | 1,098 | 1,101 | -19 | -1.7% | 5,900 |
2016/07/07 | 1,115 | 1,136 | 1,115 | 1,120 | -2 | -0.2% | 6,200 |
2016/07/06 | 1,151 | 1,158 | 1,111 | 1,122 | -37 | -3.2% | 8,500 |
2016/07/05 | 1,158 | 1,159 | 1,147 | 1,159 | +1 | +0.1% | 2,700 |
2016/07/04 | 1,159 | 1,159 | 1,139 | 1,158 | +4 | +0.3% | 6,200 |
2016/07/01 | 1,123 | 1,156 | 1,123 | 1,154 | +31 | +2.8% | 3,700 |
2016/06/30 | 1,148 | 1,159 | 1,123 | 1,123 | -16 | -1.4% | 5,600 |
2016/06/29 | 1,140 | 1,142 | 1,130 | 1,139 | +11 | +1% | 4,800 |
2016/06/28 | 1,103 | 1,150 | 1,103 | 1,128 | -9 | -0.8% | 6,900 |
2016/06/27 | 1,127 | 1,141 | 1,116 | 1,137 | +33 | +3% | 11,600 |
2016/06/24 | 1,153 | 1,166 | 1,088 | 1,104 | -49 | -4.2% | 17,700 |
2016/06/23 | 1,135 | 1,153 | 1,131 | 1,153 | +5 | +0.4% | 4,900 |
2016/06/22 | 1,156 | 1,156 | 1,138 | 1,148 | -12 | -1% | 5,200 |
2016/06/21 | 1,171 | 1,171 | 1,148 | 1,160 | +15 | +1.3% | 3,400 |
2016/06/20 | 1,154 | 1,154 | 1,135 | 1,145 | +15 | +1.3% | 2,200 |
2016/06/17 | 1,154 | 1,164 | 1,130 | 1,130 | +5 | +0.4% | 6,100 |
2016/06/16 | 1,135 | 1,154 | 1,125 | 1,125 | -33 | -2.8% | 11,600 |
2016/06/15 | 1,150 | 1,163 | 1,150 | 1,158 | -2 | -0.2% | 5,900 |
2016/06/14 | 1,166 | 1,169 | 1,160 | 1,160 | -18 | -1.5% | 8,100 |
2016/06/13 | 1,168 | 1,186 | 1,161 | 1,178 | -14 | -1.2% | 17,100 |
2016/06/10 | 1,180 | 1,197 | 1,180 | 1,192 | -3 | -0.3% | 9,600 |
2016/06/09 | 1,180 | 1,199 | 1,180 | 1,195 | +11 | +0.9% | 5,700 |
2016/06/08 | 1,189 | 1,189 | 1,181 | 1,184 | -3 | -0.3% | 4,000 |
2016/06/07 | 1,178 | 1,188 | 1,178 | 1,187 | +9 | +0.8% | 3,300 |
2016/06/06 | 1,172 | 1,191 | 1,172 | 1,178 | -9 | -0.8% | 8,200 |
2016/06/03 | 1,182 | 1,187 | 1,171 | 1,187 | +10 | +0.8% | 7,600 |
2016/06/02 | 1,189 | 1,195 | 1,176 | 1,177 | -14 | -1.2% | 12,100 |
2016/06/01 | 1,200 | 1,200 | 1,189 | 1,191 | -9 | -0.8% | 5,500 |
2016/05/31 | 1,196 | 1,210 | 1,196 | 1,200 | +5 | +0.4% | 3,500 |
2016/05/30 | 1,191 | 1,210 | 1,191 | 1,195 | +5 | +0.4% | 4,200 |
2016/05/27 | 1,194 | 1,210 | 1,185 | 1,190 | +6 | +0.5% | 5,100 |
2016/05/26 | 1,188 | 1,198 | 1,178 | 1,184 | ±0 | ±0% | 6,600 |
2016/05/25 | 1,199 | 1,199 | 1,176 | 1,184 | -15 | -1.3% | 7,800 |
2016/05/24 | 1,193 | 1,199 | 1,193 | 1,199 | +9 | +0.8% | 2,700 |
2016/05/23 | 1,201 | 1,204 | 1,190 | 1,190 | -11 | -0.9% | 6,600 |
2016/05/20 | 1,199 | 1,201 | 1,187 | 1,201 | +1 | +0.1% | 2,700 |
2016/05/19 | 1,201 | 1,201 | 1,184 | 1,200 | -1 | -0.1% | 3,500 |
2016/05/18 | 1,176 | 1,202 | 1,175 | 1,201 | +7 | +0.6% | 10,100 |
2016/05/17 | 1,180 | 1,198 | 1,180 | 1,194 | +22 | +1.9% | 6,200 |
2016/05/16 | 1,183 | 1,192 | 1,170 | 1,172 | -11 | -0.9% | 9,200 |
2016/05/13 | 1,187 | 1,196 | 1,170 | 1,183 | -4 | -0.3% | 5,900 |
2001~
2050
件表示中 / 5390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 | 350,000円 | +2.2% | +73.1% | 2.71% | 15.86倍 | 1.25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 |
WDB | 175,900円 | +5.1% | -13.4% | 3.44% | 11.63倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
ITM | 167,300円 | +7.9% | +3.1% | 5.98% | 20.79倍 | 3.31倍 |
|
IT系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
クリーク&リバ | 150,800円 | +10.4% | +16.0% | 2.85% | 10.29倍 | 2.05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 |
アイロムG | 278,500円 | - | - | - | - | 2.64倍 |
|
SMO(医療機関向け治験支援)主力。日・豪でCRO(医薬品開発受託)。MBO実施準備 |
市場注目の銘柄
チャート関連のコラム