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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,293 | 1,300 | 1,291 | 1,300 | +2 | +0.2% | 5,900 |
| 2014/06/18 | 1,293 | 1,298 | 1,288 | 1,298 | +5 | +0.4% | 5,500 |
| 2014/06/17 | 1,300 | 1,303 | 1,280 | 1,293 | -4 | -0.3% | 8,600 |
| 2014/06/16 | 1,309 | 1,309 | 1,297 | 1,297 | -1 | -0.1% | 1,800 |
| 2014/06/13 | 1,307 | 1,307 | 1,288 | 1,298 | -12 | -0.9% | 7,000 |
| 2014/06/12 | 1,295 | 1,310 | 1,292 | 1,310 | +6 | +0.5% | 13,900 |
| 2014/06/11 | 1,278 | 1,329 | 1,275 | 1,304 | +29 | +2.3% | 24,700 |
| 2014/06/10 | 1,274 | 1,276 | 1,271 | 1,275 | +10 | +0.8% | 5,600 |
| 2014/06/09 | 1,273 | 1,275 | 1,265 | 1,265 | +2 | +0.2% | 10,400 |
| 2014/06/06 | 1,263 | 1,268 | 1,260 | 1,263 | -1 | -0.1% | 6,400 |
| 2014/06/05 | 1,265 | 1,267 | 1,264 | 1,264 | -1 | -0.1% | 4,300 |
| 2014/06/04 | 1,260 | 1,275 | 1,260 | 1,265 | +5 | +0.4% | 3,100 |
| 2014/06/03 | 1,267 | 1,267 | 1,250 | 1,260 | +1 | +0.1% | 8,700 |
| 2014/06/02 | 1,257 | 1,265 | 1,257 | 1,259 | -1 | -0.1% | 2,100 |
| 2014/05/30 | 1,263 | 1,266 | 1,260 | 1,260 | -5 | -0.4% | 3,600 |
| 2014/05/29 | 1,272 | 1,272 | 1,260 | 1,265 | -7 | -0.6% | 1,000 |
| 2014/05/28 | 1,253 | 1,275 | 1,253 | 1,272 | +17 | +1.4% | 4,300 |
| 2014/05/27 | 1,260 | 1,260 | 1,250 | 1,255 | -2 | -0.2% | 2,700 |
| 2014/05/26 | 1,257 | 1,259 | 1,249 | 1,257 | +10 | +0.8% | 3,400 |
| 2014/05/23 | 1,251 | 1,251 | 1,237 | 1,247 | +10 | +0.8% | 7,800 |
| 2014/05/22 | 1,235 | 1,246 | 1,235 | 1,237 | -6 | -0.5% | 4,100 |
| 2014/05/21 | 1,241 | 1,246 | 1,235 | 1,243 | -7 | -0.6% | 5,300 |
| 2014/05/20 | 1,279 | 1,279 | 1,250 | 1,250 | -8 | -0.6% | 7,000 |
| 2014/05/19 | 1,276 | 1,280 | 1,253 | 1,258 | -18 | -1.4% | 3,500 |
| 2014/05/16 | 1,280 | 1,281 | 1,271 | 1,276 | +1 | +0.1% | 5,000 |
| 2014/05/15 | 1,262 | 1,275 | 1,262 | 1,275 | -6 | -0.5% | 3,500 |
| 2014/05/14 | 1,243 | 1,321 | 1,231 | 1,281 | +54 | +4.4% | 46,100 |
| 2014/05/13 | 1,235 | 1,245 | 1,226 | 1,227 | -8 | -0.6% | 7,900 |
| 2014/05/12 | 1,235 | 1,235 | 1,230 | 1,235 | -2 | -0.2% | 2,900 |
| 2014/05/09 | 1,229 | 1,239 | 1,225 | 1,237 | +12 | +1% | 3,300 |
| 2014/05/08 | 1,230 | 1,239 | 1,225 | 1,225 | -5 | -0.4% | 7,900 |
| 2014/05/07 | 1,241 | 1,242 | 1,230 | 1,230 | -12 | -1% | 5,100 |
| 2014/05/02 | 1,244 | 1,244 | 1,234 | 1,242 | +2 | +0.2% | 800 |
| 2014/05/01 | 1,222 | 1,245 | 1,222 | 1,240 | ±0 | ±0% | 3,100 |
| 2014/04/30 | 1,242 | 1,280 | 1,215 | 1,240 | -2 | -0.2% | 25,600 |
| 2014/04/28 | 1,242 | 1,242 | 1,240 | 1,242 | -1 | -0.1% | 1,300 |
| 2014/04/25 | 1,247 | 1,248 | 1,240 | 1,243 | ±0 | ±0% | 5,700 |
| 2014/04/24 | 1,245 | 1,245 | 1,238 | 1,243 | +1 | +0.1% | 3,000 |
| 2014/04/23 | 1,242 | 1,242 | 1,242 | 1,242 | -6 | -0.5% | 200 |
| 2014/04/22 | 1,248 | 1,248 | 1,240 | 1,248 | ±0 | ±0% | 4,300 |
| 2014/04/21 | 1,248 | 1,251 | 1,240 | 1,248 | -1 | -0.1% | 6,800 |
| 2014/04/18 | 1,247 | 1,249 | 1,247 | 1,249 | +8 | +0.6% | 800 |
| 2014/04/17 | 1,239 | 1,242 | 1,239 | 1,241 | +3 | +0.2% | 600 |
| 2014/04/16 | 1,238 | 1,240 | 1,230 | 1,238 | -4 | -0.3% | 4,900 |
| 2014/04/15 | 1,241 | 1,242 | 1,230 | 1,242 | +11 | +0.9% | 3,100 |
| 2014/04/14 | 1,232 | 1,239 | 1,231 | 1,231 | -16 | -1.3% | 2,400 |
| 2014/04/11 | 1,250 | 1,250 | 1,245 | 1,247 | -6 | -0.5% | 1,300 |
| 2014/04/10 | 1,256 | 1,256 | 1,244 | 1,253 | +21 | +1.7% | 1,000 |
| 2014/04/09 | 1,258 | 1,258 | 1,232 | 1,232 | -27 | -2.1% | 4,000 |
| 2014/04/08 | 1,269 | 1,270 | 1,256 | 1,259 | -9 | -0.7% | 2,100 |
2551～
2600
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
