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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,445 | 1,459 | 1,445 | 1,458 | +13 | +0.9% | 9,000 |
| 2014/11/12 | 1,470 | 1,485 | 1,445 | 1,445 | -30 | -2% | 10,000 |
| 2014/11/11 | 1,480 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 16,600 |
| 2014/11/10 | 1,480 | 1,480 | 1,461 | 1,480 | +12 | +0.8% | 19,300 |
| 2014/11/07 | 1,445 | 1,484 | 1,438 | 1,468 | +40 | +2.8% | 55,200 |
| 2014/11/06 | 1,440 | 1,445 | 1,428 | 1,428 | ±0 | ±0% | 3,200 |
| 2014/11/05 | 1,416 | 1,436 | 1,410 | 1,428 | +12 | +0.8% | 12,000 |
| 2014/11/04 | 1,430 | 1,432 | 1,408 | 1,416 | +9 | +0.6% | 18,000 |
| 2014/10/31 | 1,420 | 1,425 | 1,351 | 1,407 | -13 | -0.9% | 27,600 |
| 2014/10/30 | 1,410 | 1,420 | 1,402 | 1,420 | +11 | +0.8% | 6,200 |
| 2014/10/29 | 1,415 | 1,415 | 1,400 | 1,409 | -6 | -0.4% | 4,700 |
| 2014/10/28 | 1,403 | 1,415 | 1,396 | 1,415 | +19 | +1.4% | 5,600 |
| 2014/10/27 | 1,408 | 1,408 | 1,396 | 1,396 | -11 | -0.8% | 6,900 |
| 2014/10/24 | 1,418 | 1,426 | 1,400 | 1,407 | +5 | +0.4% | 4,500 |
| 2014/10/23 | 1,400 | 1,402 | 1,397 | 1,402 | +2 | +0.1% | 3,400 |
| 2014/10/22 | 1,401 | 1,401 | 1,391 | 1,400 | +9 | +0.6% | 3,200 |
| 2014/10/21 | 1,410 | 1,410 | 1,391 | 1,391 | -7 | -0.5% | 600 |
| 2014/10/20 | 1,366 | 1,398 | 1,366 | 1,398 | +38 | +2.8% | 4,600 |
| 2014/10/17 | 1,365 | 1,370 | 1,360 | 1,360 | -2 | -0.1% | 2,200 |
| 2014/10/16 | 1,387 | 1,401 | 1,361 | 1,362 | -32 | -2.3% | 7,100 |
| 2014/10/15 | 1,376 | 1,402 | 1,376 | 1,394 | +10 | +0.7% | 5,300 |
| 2014/10/14 | 1,379 | 1,402 | 1,377 | 1,384 | -13 | -0.9% | 7,100 |
| 2014/10/10 | 1,393 | 1,407 | 1,393 | 1,397 | -23 | -1.6% | 8,800 |
| 2014/10/09 | 1,420 | 1,426 | 1,419 | 1,420 | +2 | +0.1% | 5,200 |
| 2014/10/08 | 1,409 | 1,421 | 1,405 | 1,418 | -20 | -1.4% | 3,800 |
| 2014/10/07 | 1,446 | 1,450 | 1,438 | 1,438 | -5 | -0.3% | 4,500 |
| 2014/10/06 | 1,428 | 1,446 | 1,423 | 1,443 | +33 | +2.3% | 6,600 |
| 2014/10/03 | 1,402 | 1,421 | 1,400 | 1,410 | +7 | +0.5% | 9,400 |
| 2014/10/02 | 1,420 | 1,440 | 1,400 | 1,403 | -47 | -3.2% | 15,100 |
| 2014/10/01 | 1,450 | 1,451 | 1,410 | 1,450 | -1 | -0.1% | 10,100 |
| 2014/09/30 | 1,450 | 1,459 | 1,447 | 1,451 | -6 | -0.4% | 5,500 |
| 2014/09/29 | 1,450 | 1,459 | 1,449 | 1,457 | +8 | +0.6% | 6,300 |
| 2014/09/26 | 1,435 | 1,457 | 1,430 | 1,449 | ±0 | ±0% | 15,600 |
| 2014/09/25 | 1,443 | 1,449 | 1,432 | 1,449 | +18 | +1.3% | 10,400 |
| 2014/09/24 | 1,431 | 1,435 | 1,428 | 1,431 | -13 | -0.9% | 7,000 |
| 2014/09/22 | 1,436 | 1,446 | 1,432 | 1,444 | ±0 | ±0% | 6,900 |
| 2014/09/19 | 1,435 | 1,446 | 1,435 | 1,444 | +7 | +0.5% | 9,900 |
| 2014/09/18 | 1,441 | 1,445 | 1,434 | 1,437 | -12 | -0.8% | 6,200 |
| 2014/09/17 | 1,450 | 1,455 | 1,449 | 1,449 | ±0 | ±0% | 7,200 |
| 2014/09/16 | 1,438 | 1,457 | 1,438 | 1,449 | -5 | -0.3% | 9,900 |
| 2014/09/12 | 1,449 | 1,461 | 1,440 | 1,454 | +4 | +0.3% | 16,700 |
| 2014/09/11 | 1,458 | 1,460 | 1,440 | 1,450 | -1 | -0.1% | 9,600 |
| 2014/09/10 | 1,430 | 1,461 | 1,415 | 1,451 | +14 | +1% | 34,300 |
| 2014/09/09 | 1,410 | 1,443 | 1,410 | 1,437 | +27 | +1.9% | 19,600 |
| 2014/09/08 | 1,400 | 1,412 | 1,400 | 1,410 | +4 | +0.3% | 10,000 |
| 2014/09/05 | 1,400 | 1,413 | 1,400 | 1,406 | +5 | +0.4% | 12,100 |
| 2014/09/04 | 1,400 | 1,411 | 1,380 | 1,401 | -14 | -1% | 21,900 |
| 2014/09/03 | 1,432 | 1,433 | 1,400 | 1,415 | -27 | -1.9% | 18,400 |
| 2014/09/02 | 1,434 | 1,445 | 1,431 | 1,442 | ±0 | ±0% | 14,000 |
| 2014/09/01 | 1,395 | 1,448 | 1,383 | 1,442 | +45 | +3.2% | 30,000 |
2451～
2500
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
