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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,610 | 3,700 | 3,595 | 3,685 | +95 | +2.6% | 17,500 |
| 2024/06/07 | 3,530 | 3,665 | 3,500 | 3,590 | +60 | +1.7% | 22,200 |
| 2024/06/06 | 3,520 | 3,555 | 3,490 | 3,530 | +25 | +0.7% | 16,600 |
| 2024/06/05 | 3,570 | 3,615 | 3,500 | 3,505 | -110 | -3% | 24,400 |
| 2024/06/04 | 3,745 | 3,745 | 3,615 | 3,615 | -145 | -3.9% | 28,400 |
| 2024/06/03 | 3,810 | 3,840 | 3,705 | 3,760 | +60 | +1.6% | 24,400 |
| 2024/05/31 | 3,625 | 3,710 | 3,605 | 3,700 | +55 | +1.5% | 23,000 |
| 2024/05/30 | 3,440 | 3,645 | 3,420 | 3,645 | +230 | +6.7% | 28,600 |
| 2024/05/29 | 3,480 | 3,480 | 3,405 | 3,415 | -65 | -1.9% | 13,500 |
| 2024/05/28 | 3,490 | 3,540 | 3,455 | 3,480 | +15 | +0.4% | 12,400 |
| 2024/05/27 | 3,400 | 3,465 | 3,395 | 3,465 | +85 | +2.5% | 28,800 |
| 2024/05/24 | 3,355 | 3,495 | 3,355 | 3,380 | -40 | -1.2% | 59,700 |
| 2024/05/23 | 3,415 | 3,450 | 3,365 | 3,420 | +5 | +0.1% | 26,800 |
| 2024/05/22 | 3,445 | 3,485 | 3,400 | 3,415 | -30 | -0.9% | 22,600 |
| 2024/05/21 | 3,345 | 3,445 | 3,345 | 3,445 | +105 | +3.1% | 26,400 |
| 2024/05/20 | 3,245 | 3,350 | 3,245 | 3,340 | +100 | +3.1% | 23,300 |
| 2024/05/17 | 3,155 | 3,240 | 3,155 | 3,240 | +45 | +1.4% | 16,600 |
| 2024/05/16 | 3,175 | 3,215 | 3,135 | 3,195 | +60 | +1.9% | 27,500 |
| 2024/05/15 | 3,220 | 3,225 | 3,135 | 3,135 | -50 | -1.6% | 14,400 |
| 2024/05/14 | 3,270 | 3,305 | 3,180 | 3,185 | -50 | -1.5% | 28,500 |
| 2024/05/13 | 3,110 | 3,270 | 3,110 | 3,235 | +135 | +4.4% | 33,200 |
| 2024/05/10 | 3,115 | 3,125 | 3,090 | 3,100 | -20 | -0.6% | 12,900 |
| 2024/05/09 | 3,105 | 3,140 | 3,095 | 3,120 | +30 | +1% | 9,600 |
| 2024/05/08 | 3,100 | 3,120 | 3,090 | 3,090 | -25 | -0.8% | 7,800 |
| 2024/05/07 | 3,145 | 3,145 | 3,100 | 3,115 | +15 | +0.5% | 15,100 |
| 2024/05/02 | 3,080 | 3,125 | 3,080 | 3,100 | -15 | -0.5% | 7,400 |
| 2024/05/01 | 3,110 | 3,125 | 3,100 | 3,115 | -30 | -1% | 8,200 |
| 2024/04/30 | 3,105 | 3,145 | 3,080 | 3,145 | +40 | +1.3% | 7,500 |
| 2024/04/26 | 3,125 | 3,140 | 3,080 | 3,105 | +5 | +0.2% | 8,700 |
| 2024/04/25 | 3,150 | 3,160 | 3,100 | 3,100 | -30 | -1% | 14,400 |
| 2024/04/24 | 3,125 | 3,130 | 3,095 | 3,130 | +45 | +1.5% | 8,400 |
| 2024/04/23 | 3,095 | 3,130 | 3,075 | 3,085 | +15 | +0.5% | 6,800 |
| 2024/04/22 | 3,025 | 3,085 | 3,020 | 3,070 | +50 | +1.7% | 5,700 |
| 2024/04/19 | 3,065 | 3,070 | 3,000 | 3,020 | -45 | -1.5% | 6,200 |
| 2024/04/18 | 3,035 | 3,100 | 3,020 | 3,065 | +25 | +0.8% | 5,100 |
| 2024/04/17 | 3,080 | 3,080 | 3,040 | 3,040 | -60 | -1.9% | 5,100 |
| 2024/04/16 | 3,095 | 3,110 | 3,060 | 3,100 | ±0 | ±0% | 7,700 |
| 2024/04/15 | 3,080 | 3,115 | 3,080 | 3,100 | ±0 | ±0% | 2,600 |
| 2024/04/12 | 3,135 | 3,135 | 3,090 | 3,100 | -5 | -0.2% | 7,200 |
| 2024/04/11 | 3,130 | 3,155 | 3,105 | 3,105 | -50 | -1.6% | 4,100 |
| 2024/04/10 | 3,100 | 3,155 | 3,100 | 3,155 | +40 | +1.3% | 7,000 |
| 2024/04/09 | 3,120 | 3,130 | 3,110 | 3,115 | ±0 | ±0% | 2,600 |
| 2024/04/08 | 3,155 | 3,155 | 3,090 | 3,115 | -5 | -0.2% | 5,700 |
| 2024/04/05 | 3,060 | 3,135 | 3,060 | 3,120 | ±0 | ±0% | 6,200 |
| 2024/04/04 | 3,125 | 3,125 | 3,085 | 3,120 | -5 | -0.2% | 13,500 |
| 2024/04/03 | 3,100 | 3,155 | 3,080 | 3,125 | +15 | +0.5% | 12,300 |
| 2024/04/02 | 3,175 | 3,175 | 3,105 | 3,110 | -40 | -1.3% | 9,700 |
| 2024/04/01 | 3,200 | 3,250 | 3,150 | 3,150 | -45 | -1.4% | 12,200 |
| 2024/03/29 | 3,145 | 3,195 | 3,120 | 3,195 | +120 | +3.9% | 14,500 |
| 2024/03/28 | 3,100 | 3,115 | 3,065 | 3,075 | -35 | -1.1% | 9,100 |
201～
250
件表示中 / 5515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 | 361,500円 | +4.5% | -2.9% | 2.77% | 16.38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 |
| スバル興 | 276,500円 | -3.1% | -7.1% | 2.89% | 11.77倍 | 1.00倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ユカリア | 89,500円 | +19.6% | -4.4% | 0.00% | 12.14倍 | 1.76倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| バリューＨＲ | 136,000円 | +15.8% | +19.2% | 1.91% | 40.41倍 | 5.44倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＬＩＴＡＬＩＣＯ | 101,500円 | +19.2% | -34.1% | 0.89% | 20.14倍 | 3.48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。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
