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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,205 | 1,210 | 1,203 | 1,205 | -3 | -0.2% | 3,600 |
| 2013/08/21 | 1,207 | 1,211 | 1,206 | 1,208 | ±0 | ±0% | 2,100 |
| 2013/08/20 | 1,213 | 1,213 | 1,200 | 1,208 | -5 | -0.4% | 4,400 |
| 2013/08/19 | 1,217 | 1,217 | 1,205 | 1,213 | ±0 | ±0% | 1,400 |
| 2013/08/16 | 1,213 | 1,213 | 1,213 | 1,213 | +3 | +0.2% | 300 |
| 2013/08/15 | 1,214 | 1,222 | 1,210 | 1,210 | -5 | -0.4% | 1,700 |
| 2013/08/14 | 1,215 | 1,215 | 1,215 | 1,215 | +6 | +0.5% | 400 |
| 2013/08/13 | 1,210 | 1,215 | 1,208 | 1,209 | ±0 | ±0% | 1,200 |
| 2013/08/12 | 1,209 | 1,214 | 1,209 | 1,209 | -16 | -1.3% | 1,700 |
| 2013/08/09 | 1,238 | 1,254 | 1,206 | 1,225 | -5 | -0.4% | 15,100 |
| 2013/08/08 | 1,210 | 1,235 | 1,210 | 1,230 | +19 | +1.6% | 8,300 |
| 2013/08/07 | 1,211 | 1,220 | 1,211 | 1,211 | +1 | +0.1% | 2,300 |
| 2013/08/06 | 1,218 | 1,229 | 1,210 | 1,210 | +3 | +0.2% | 1,900 |
| 2013/08/05 | 1,223 | 1,231 | 1,198 | 1,207 | -3 | -0.2% | 5,200 |
| 2013/08/02 | 1,201 | 1,210 | 1,200 | 1,210 | +5 | +0.4% | 9,200 |
| 2013/08/01 | 1,207 | 1,207 | 1,202 | 1,205 | +3 | +0.2% | 900 |
| 2013/07/31 | 1,202 | 1,207 | 1,202 | 1,202 | +2 | +0.2% | 1,400 |
| 2013/07/30 | 1,201 | 1,250 | 1,200 | 1,200 | -10 | -0.8% | 14,000 |
| 2013/07/29 | 1,207 | 1,210 | 1,206 | 1,210 | +2 | +0.2% | 2,600 |
| 2013/07/26 | 1,225 | 1,225 | 1,208 | 1,208 | -18 | -1.5% | 4,900 |
| 2013/07/25 | 1,233 | 1,233 | 1,226 | 1,226 | -6 | -0.5% | 3,400 |
| 2013/07/24 | 1,234 | 1,234 | 1,230 | 1,232 | +2 | +0.2% | 1,400 |
| 2013/07/23 | 1,233 | 1,233 | 1,224 | 1,230 | ±0 | ±0% | 1,500 |
| 2013/07/22 | 1,228 | 1,233 | 1,227 | 1,230 | -9 | -0.7% | 2,000 |
| 2013/07/19 | 1,229 | 1,242 | 1,222 | 1,239 | +4 | +0.3% | 7,500 |
| 2013/07/18 | 1,236 | 1,239 | 1,217 | 1,235 | -4 | -0.3% | 1,300 |
| 2013/07/17 | 1,240 | 1,240 | 1,214 | 1,239 | -1 | -0.1% | 4,400 |
| 2013/07/16 | 1,230 | 1,245 | 1,211 | 1,240 | +10 | +0.8% | 4,600 |
| 2013/07/12 | 1,200 | 1,234 | 1,197 | 1,230 | +23 | +1.9% | 9,500 |
| 2013/07/11 | 1,203 | 1,207 | 1,198 | 1,207 | -8 | -0.7% | 5,900 |
| 2013/07/10 | 1,227 | 1,227 | 1,206 | 1,215 | -4 | -0.3% | 5,800 |
| 2013/07/09 | 1,233 | 1,233 | 1,219 | 1,219 | -1 | -0.1% | 3,900 |
| 2013/07/08 | 1,200 | 1,340 | 1,197 | 1,220 | +23 | +1.9% | 20,500 |
| 2013/07/05 | 1,198 | 1,200 | 1,196 | 1,197 | -3 | -0.3% | 3,300 |
| 2013/07/04 | 1,203 | 1,209 | 1,196 | 1,200 | -1 | -0.1% | 2,500 |
| 2013/07/03 | 1,190 | 1,204 | 1,190 | 1,201 | +7 | +0.6% | 4,800 |
| 2013/07/02 | 1,207 | 1,207 | 1,191 | 1,194 | -6 | -0.5% | 4,300 |
| 2013/07/01 | 1,215 | 1,215 | 1,197 | 1,200 | -8 | -0.7% | 3,900 |
| 2013/06/28 | 1,190 | 1,219 | 1,190 | 1,208 | ±0 | ±0% | 4,000 |
| 2013/06/27 | 1,208 | 1,208 | 1,156 | 1,208 | +7 | +0.6% | 3,600 |
| 2013/06/26 | 1,203 | 1,227 | 1,201 | 1,201 | -36 | -2.9% | 4,400 |
| 2013/06/25 | 1,250 | 1,250 | 1,224 | 1,237 | -3 | -0.2% | 7,200 |
| 2013/06/24 | 1,230 | 1,240 | 1,214 | 1,240 | +10 | +0.8% | 3,900 |
| 2013/06/21 | 1,230 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 7,000 |
| 2013/06/20 | 1,236 | 1,262 | 1,230 | 1,230 | -10 | -0.8% | 4,300 |
| 2013/06/19 | 1,250 | 1,250 | 1,240 | 1,240 | +7 | +0.6% | 1,200 |
| 2013/06/18 | 1,237 | 1,243 | 1,233 | 1,233 | -4 | -0.3% | 2,100 |
| 2013/06/17 | 1,232 | 1,250 | 1,231 | 1,237 | -3 | -0.2% | 2,600 |
| 2013/06/14 | 1,244 | 1,250 | 1,238 | 1,240 | -21 | -1.7% | 4,000 |
| 2013/06/13 | 1,270 | 1,270 | 1,240 | 1,261 | -13 | -1% | 4,600 |
2751～
2800
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
