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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 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 |
2051～
2100
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
