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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,548 | 1,558 | 1,533 | 1,537 | -29 | -1.9% | 11,400 |
| 2015/06/26 | 1,589 | 1,589 | 1,530 | 1,566 | -31 | -1.9% | 9,100 |
| 2015/06/25 | 1,591 | 1,601 | 1,591 | 1,597 | -2 | -0.1% | 17,200 |
| 2015/06/24 | 1,596 | 1,600 | 1,586 | 1,599 | +4 | +0.3% | 12,600 |
| 2015/06/23 | 1,590 | 1,600 | 1,590 | 1,595 | ±0 | ±0% | 6,500 |
| 2015/06/22 | 1,588 | 1,602 | 1,583 | 1,595 | +5 | +0.3% | 9,700 |
| 2015/06/19 | 1,578 | 1,600 | 1,578 | 1,590 | +9 | +0.6% | 16,000 |
| 2015/06/18 | 1,582 | 1,585 | 1,578 | 1,581 | -1 | -0.1% | 4,500 |
| 2015/06/17 | 1,589 | 1,589 | 1,582 | 1,582 | -6 | -0.4% | 5,600 |
| 2015/06/16 | 1,592 | 1,594 | 1,581 | 1,588 | -1 | -0.1% | 10,500 |
| 2015/06/15 | 1,589 | 1,592 | 1,581 | 1,589 | +2 | +0.1% | 11,000 |
| 2015/06/12 | 1,579 | 1,590 | 1,568 | 1,587 | +8 | +0.5% | 28,000 |
| 2015/06/11 | 1,580 | 1,583 | 1,572 | 1,579 | +9 | +0.6% | 10,100 |
| 2015/06/10 | 1,582 | 1,582 | 1,570 | 1,570 | -2 | -0.1% | 13,300 |
| 2015/06/09 | 1,579 | 1,580 | 1,570 | 1,572 | -8 | -0.5% | 19,700 |
| 2015/06/08 | 1,581 | 1,591 | 1,580 | 1,580 | -1 | -0.1% | 7,600 |
| 2015/06/05 | 1,580 | 1,583 | 1,580 | 1,581 | +1 | +0.1% | 5,900 |
| 2015/06/04 | 1,589 | 1,589 | 1,576 | 1,580 | -5 | -0.3% | 7,300 |
| 2015/06/03 | 1,580 | 1,586 | 1,580 | 1,585 | +3 | +0.2% | 6,700 |
| 2015/06/02 | 1,585 | 1,589 | 1,580 | 1,582 | -3 | -0.2% | 8,200 |
| 2015/06/01 | 1,584 | 1,592 | 1,583 | 1,585 | +2 | +0.1% | 14,200 |
| 2015/05/29 | 1,588 | 1,588 | 1,573 | 1,583 | -1 | -0.1% | 9,800 |
| 2015/05/28 | 1,583 | 1,585 | 1,581 | 1,584 | +1 | +0.1% | 7,900 |
| 2015/05/27 | 1,581 | 1,591 | 1,581 | 1,583 | +2 | +0.1% | 10,900 |
| 2015/05/26 | 1,583 | 1,587 | 1,581 | 1,581 | ±0 | ±0% | 10,900 |
| 2015/05/25 | 1,582 | 1,594 | 1,580 | 1,581 | -2 | -0.1% | 10,900 |
| 2015/05/22 | 1,588 | 1,590 | 1,582 | 1,583 | +2 | +0.1% | 4,700 |
| 2015/05/21 | 1,589 | 1,595 | 1,581 | 1,581 | -5 | -0.3% | 11,400 |
| 2015/05/20 | 1,589 | 1,592 | 1,582 | 1,586 | +2 | +0.1% | 9,200 |
| 2015/05/19 | 1,584 | 1,585 | 1,575 | 1,584 | +8 | +0.5% | 5,900 |
| 2015/05/18 | 1,573 | 1,584 | 1,570 | 1,576 | +3 | +0.2% | 9,600 |
| 2015/05/15 | 1,580 | 1,594 | 1,573 | 1,573 | -12 | -0.8% | 13,800 |
| 2015/05/14 | 1,586 | 1,590 | 1,581 | 1,585 | -5 | -0.3% | 5,400 |
| 2015/05/13 | 1,586 | 1,595 | 1,586 | 1,590 | +3 | +0.2% | 10,700 |
| 2015/05/12 | 1,589 | 1,590 | 1,578 | 1,587 | +3 | +0.2% | 5,900 |
| 2015/05/11 | 1,580 | 1,594 | 1,577 | 1,584 | +7 | +0.4% | 10,300 |
| 2015/05/08 | 1,568 | 1,590 | 1,568 | 1,577 | +9 | +0.6% | 6,600 |
| 2015/05/07 | 1,581 | 1,581 | 1,567 | 1,568 | -4 | -0.3% | 8,400 |
| 2015/05/01 | 1,579 | 1,598 | 1,569 | 1,572 | -9 | -0.6% | 13,300 |
| 2015/04/30 | 1,586 | 1,587 | 1,566 | 1,581 | -5 | -0.3% | 16,300 |
| 2015/04/28 | 1,598 | 1,602 | 1,580 | 1,586 | -10 | -0.6% | 22,500 |
| 2015/04/27 | 1,600 | 1,605 | 1,593 | 1,596 | -1 | -0.1% | 12,200 |
| 2015/04/24 | 1,600 | 1,602 | 1,595 | 1,597 | +6 | +0.4% | 8,000 |
| 2015/04/23 | 1,600 | 1,600 | 1,590 | 1,591 | +6 | +0.4% | 7,300 |
| 2015/04/22 | 1,582 | 1,596 | 1,582 | 1,585 | ±0 | ±0% | 5,400 |
| 2015/04/21 | 1,590 | 1,597 | 1,580 | 1,585 | -5 | -0.3% | 12,900 |
| 2015/04/20 | 1,592 | 1,596 | 1,586 | 1,590 | -11 | -0.7% | 12,700 |
| 2015/04/17 | 1,599 | 1,607 | 1,592 | 1,601 | +2 | +0.1% | 10,800 |
| 2015/04/16 | 1,600 | 1,601 | 1,595 | 1,599 | -6 | -0.4% | 8,200 |
| 2015/04/15 | 1,612 | 1,619 | 1,598 | 1,605 | -4 | -0.2% | 16,700 |
2401～
2450
件表示中 / 5529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 | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45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 |
| リソー教育 | 23,800円 | +7.8% | +6.9% | 4.20% | 20.24倍 | 3.39倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| チャームケア | 123,400円 | +4.9% | -13.8% | 2.76% | 8.46倍 | 2.12倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ＣＳＰ | 270,200円 | +6.4% | +2.9% | 2.22% | 13.05倍 | 0.99倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| イチネンＨＤ | 164,000円 | +15.7% | -4.9% | 4.27% | 6.78倍 | 0.62倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
