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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,252 | 1,276 | 1,252 | 1,268 | +1 | +0.1% | 2,300 |
| 2014/04/04 | 1,255 | 1,273 | 1,255 | 1,267 | -1 | -0.1% | 2,500 |
| 2014/04/03 | 1,272 | 1,272 | 1,245 | 1,268 | -4 | -0.3% | 1,800 |
| 2014/04/02 | 1,273 | 1,273 | 1,271 | 1,272 | -1 | -0.1% | 800 |
| 2014/04/01 | 1,273 | 1,273 | 1,273 | 1,273 | -1 | -0.1% | 1,000 |
| 2014/03/31 | 1,250 | 1,274 | 1,245 | 1,274 | +29 | +2.3% | 3,700 |
| 2014/03/28 | 1,234 | 1,245 | 1,234 | 1,245 | +11 | +0.9% | 2,800 |
| 2014/03/27 | 1,218 | 1,234 | 1,218 | 1,234 | +9 | +0.7% | 7,600 |
| 2014/03/26 | 1,230 | 1,230 | 1,225 | 1,225 | +7 | +0.6% | 5,500 |
| 2014/03/25 | 1,217 | 1,221 | 1,217 | 1,218 | +6 | +0.5% | 3,000 |
| 2014/03/24 | 1,200 | 1,224 | 1,200 | 1,212 | -13 | -1.1% | 9,700 |
| 2014/03/20 | 1,256 | 1,256 | 1,225 | 1,225 | -32 | -2.5% | 3,900 |
| 2014/03/19 | 1,258 | 1,258 | 1,241 | 1,257 | ±0 | ±0% | 1,200 |
| 2014/03/18 | 1,257 | 1,257 | 1,250 | 1,257 | +10 | +0.8% | 3,100 |
| 2014/03/17 | 1,242 | 1,247 | 1,234 | 1,247 | -1 | -0.1% | 1,400 |
| 2014/03/14 | 1,258 | 1,258 | 1,248 | 1,248 | -11 | -0.9% | 4,100 |
| 2014/03/13 | 1,257 | 1,260 | 1,253 | 1,259 | -7 | -0.6% | 2,600 |
| 2014/03/12 | 1,276 | 1,276 | 1,261 | 1,266 | -8 | -0.6% | 2,700 |
| 2014/03/11 | 1,270 | 1,274 | 1,268 | 1,274 | +7 | +0.6% | 2,600 |
| 2014/03/10 | 1,264 | 1,272 | 1,260 | 1,267 | +3 | +0.2% | 4,700 |
| 2014/03/07 | 1,270 | 1,277 | 1,260 | 1,264 | -4 | -0.3% | 6,900 |
| 2014/03/06 | 1,270 | 1,271 | 1,261 | 1,268 | -2 | -0.2% | 5,300 |
| 2014/03/05 | 1,267 | 1,279 | 1,267 | 1,270 | -13 | -1% | 5,900 |
| 2014/03/04 | 1,266 | 1,284 | 1,261 | 1,283 | -7 | -0.5% | 2,300 |
| 2014/03/03 | 1,285 | 1,290 | 1,271 | 1,290 | ±0 | ±0% | 1,200 |
| 2014/02/28 | 1,290 | 1,291 | 1,284 | 1,290 | ±0 | ±0% | 900 |
| 2014/02/27 | 1,290 | 1,290 | 1,290 | 1,290 | -7 | -0.5% | 100 |
| 2014/02/26 | 1,284 | 1,297 | 1,284 | 1,297 | +8 | +0.6% | 3,100 |
| 2014/02/25 | 1,293 | 1,295 | 1,284 | 1,289 | +4 | +0.3% | 7,500 |
| 2014/02/24 | 1,290 | 1,290 | 1,280 | 1,285 | -4 | -0.3% | 5,000 |
| 2014/02/21 | 1,270 | 1,289 | 1,270 | 1,289 | +22 | +1.7% | 800 |
| 2014/02/20 | 1,286 | 1,299 | 1,250 | 1,267 | -27 | -2.1% | 12,500 |
| 2014/02/19 | 1,298 | 1,298 | 1,290 | 1,294 | -3 | -0.2% | 1,700 |
| 2014/02/18 | 1,292 | 1,299 | 1,285 | 1,297 | +8 | +0.6% | 6,100 |
| 2014/02/17 | 1,290 | 1,297 | 1,285 | 1,289 | -1 | -0.1% | 4,200 |
| 2014/02/14 | 1,300 | 1,300 | 1,288 | 1,290 | -13 | -1% | 4,600 |
| 2014/02/13 | 1,312 | 1,312 | 1,303 | 1,303 | -1 | -0.1% | 900 |
| 2014/02/12 | 1,314 | 1,319 | 1,300 | 1,304 | +2 | +0.2% | 6,500 |
| 2014/02/10 | 1,314 | 1,320 | 1,301 | 1,302 | +2 | +0.2% | 11,600 |
| 2014/02/07 | 1,287 | 1,301 | 1,280 | 1,300 | +13 | +1% | 17,100 |
| 2014/02/06 | 1,280 | 1,287 | 1,280 | 1,287 | +7 | +0.5% | 800 |
| 2014/02/05 | 1,283 | 1,287 | 1,280 | 1,280 | -12 | -0.9% | 2,200 |
| 2014/02/04 | 1,281 | 1,292 | 1,262 | 1,292 | -16 | -1.2% | 12,700 |
| 2014/02/03 | 1,300 | 1,340 | 1,293 | 1,308 | -5 | -0.4% | 10,200 |
| 2014/01/31 | 1,313 | 1,338 | 1,313 | 1,313 | -17 | -1.3% | 1,200 |
| 2014/01/30 | 1,314 | 1,333 | 1,314 | 1,330 | -11 | -0.8% | 3,400 |
| 2014/01/29 | 1,310 | 1,350 | 1,310 | 1,341 | +31 | +2.4% | 17,300 |
| 2014/01/28 | 1,286 | 1,310 | 1,286 | 1,310 | +11 | +0.8% | 2,800 |
| 2014/01/27 | 1,254 | 1,299 | 1,254 | 1,299 | -15 | -1.1% | 12,100 |
| 2014/01/24 | 1,310 | 1,314 | 1,300 | 1,314 | +4 | +0.3% | 7,000 |
2601～
2650
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
