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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 1,181 | 1,188 | 1,166 | 1,187 | -3 | -0.3% | 9,700 |
2016/05/11 | 1,206 | 1,206 | 1,183 | 1,190 | -16 | -1.3% | 16,300 |
2016/05/10 | 1,225 | 1,225 | 1,195 | 1,206 | -11 | -0.9% | 27,100 |
2016/05/09 | 1,213 | 1,221 | 1,205 | 1,217 | +17 | +1.4% | 4,300 |
2016/05/06 | 1,212 | 1,212 | 1,191 | 1,200 | -12 | -1% | 3,800 |
2016/05/02 | 1,228 | 1,228 | 1,168 | 1,212 | -20 | -1.6% | 17,400 |
2016/04/28 | 1,264 | 1,264 | 1,232 | 1,232 | -32 | -2.5% | 5,800 |
2016/04/27 | 1,251 | 1,270 | 1,247 | 1,264 | +13 | +1% | 7,800 |
2016/04/26 | 1,262 | 1,269 | 1,240 | 1,251 | -3 | -0.2% | 9,400 |
2016/04/25 | 1,250 | 1,270 | 1,219 | 1,254 | +45 | +3.7% | 31,200 |
2016/04/22 | 1,194 | 1,209 | 1,191 | 1,209 | +15 | +1.3% | 9,800 |
2016/04/21 | 1,196 | 1,204 | 1,190 | 1,194 | +3 | +0.3% | 9,500 |
2016/04/20 | 1,206 | 1,212 | 1,190 | 1,191 | -15 | -1.2% | 10,800 |
2016/04/19 | 1,246 | 1,246 | 1,200 | 1,206 | -10 | -0.8% | 21,200 |
2016/04/18 | 1,185 | 1,218 | 1,159 | 1,216 | +49 | +4.2% | 21,700 |
2016/04/15 | 1,170 | 1,190 | 1,158 | 1,167 | +5 | +0.4% | 12,900 |
2016/04/14 | 1,153 | 1,162 | 1,153 | 1,162 | +11 | +1% | 16,000 |
2016/04/13 | 1,151 | 1,168 | 1,144 | 1,151 | ±0 | ±0% | 14,900 |
2016/04/12 | 1,156 | 1,163 | 1,147 | 1,151 | -5 | -0.4% | 9,500 |
2016/04/11 | 1,164 | 1,171 | 1,142 | 1,156 | -26 | -2.2% | 13,100 |
2016/04/08 | 1,191 | 1,192 | 1,163 | 1,182 | -12 | -1% | 17,800 |
2016/04/07 | 1,206 | 1,206 | 1,182 | 1,194 | ±0 | ±0% | 4,100 |
2016/04/06 | 1,202 | 1,202 | 1,181 | 1,194 | +6 | +0.5% | 4,300 |
2016/04/05 | 1,214 | 1,214 | 1,188 | 1,188 | -25 | -2.1% | 4,800 |
2016/04/04 | 1,224 | 1,224 | 1,202 | 1,213 | +3 | +0.2% | 7,200 |
2016/04/01 | 1,233 | 1,233 | 1,203 | 1,210 | -2 | -0.2% | 8,700 |
2016/03/31 | 1,205 | 1,225 | 1,203 | 1,212 | +19 | +1.6% | 15,100 |
2016/03/30 | 1,197 | 1,230 | 1,183 | 1,193 | +1 | +0.1% | 12,100 |
2016/03/29 | 1,187 | 1,193 | 1,186 | 1,192 | +5 | +0.4% | 3,200 |
2016/03/28 | 1,183 | 1,187 | 1,181 | 1,187 | +5 | +0.4% | 5,300 |
2016/03/25 | 1,183 | 1,187 | 1,181 | 1,182 | -4 | -0.3% | 5,100 |
2016/03/24 | 1,196 | 1,196 | 1,183 | 1,186 | -10 | -0.8% | 6,300 |
2016/03/23 | 1,204 | 1,204 | 1,193 | 1,196 | -5 | -0.4% | 3,100 |
2016/03/22 | 1,190 | 1,201 | 1,184 | 1,201 | +17 | +1.4% | 6,700 |
2016/03/18 | 1,206 | 1,206 | 1,184 | 1,184 | -22 | -1.8% | 5,800 |
2016/03/17 | 1,190 | 1,206 | 1,185 | 1,206 | +25 | +2.1% | 3,800 |
2016/03/16 | 1,180 | 1,192 | 1,180 | 1,181 | -3 | -0.3% | 3,900 |
2016/03/15 | 1,192 | 1,203 | 1,180 | 1,184 | +2 | +0.2% | 5,900 |
2016/03/14 | 1,184 | 1,184 | 1,165 | 1,182 | +11 | +0.9% | 4,300 |
2016/03/11 | 1,170 | 1,188 | 1,168 | 1,171 | -18 | -1.5% | 14,800 |
2016/03/10 | 1,186 | 1,189 | 1,180 | 1,189 | +7 | +0.6% | 3,600 |
2016/03/09 | 1,178 | 1,183 | 1,176 | 1,182 | ±0 | ±0% | 2,800 |
2016/03/08 | 1,179 | 1,183 | 1,177 | 1,182 | +3 | +0.3% | 2,900 |
2016/03/07 | 1,188 | 1,192 | 1,178 | 1,179 | +4 | +0.3% | 2,800 |
2016/03/04 | 1,157 | 1,185 | 1,157 | 1,175 | +14 | +1.2% | 7,000 |
2016/03/03 | 1,151 | 1,163 | 1,150 | 1,161 | +2 | +0.2% | 4,200 |
2016/03/02 | 1,168 | 1,168 | 1,149 | 1,159 | +4 | +0.3% | 11,500 |
2016/03/01 | 1,145 | 1,157 | 1,143 | 1,155 | +14 | +1.2% | 4,300 |
2016/02/29 | 1,185 | 1,185 | 1,140 | 1,141 | -19 | -1.6% | 6,600 |
2016/02/26 | 1,176 | 1,195 | 1,156 | 1,160 | -11 | -0.9% | 4,400 |
2051~
2100
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