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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 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 |
| 2013/06/12 | 1,222 | 1,274 | 1,222 | 1,274 | +4 | +0.3% | 6,200 |
| 2013/06/11 | 1,264 | 1,270 | 1,239 | 1,270 | +36 | +2.9% | 7,100 |
| 2013/06/10 | 1,202 | 1,235 | 1,202 | 1,234 | +41 | +3.4% | 4,200 |
| 2013/06/07 | 1,200 | 1,209 | 1,183 | 1,193 | -42 | -3.4% | 9,100 |
| 2013/06/06 | 1,239 | 1,257 | 1,205 | 1,235 | -20 | -1.6% | 13,300 |
| 2013/06/05 | 1,285 | 1,286 | 1,241 | 1,255 | -30 | -2.3% | 5,700 |
| 2013/06/04 | 1,270 | 1,285 | 1,244 | 1,285 | +15 | +1.2% | 8,000 |
| 2013/06/03 | 1,263 | 1,270 | 1,255 | 1,270 | ±0 | ±0% | 3,000 |
| 2013/05/31 | 1,270 | 1,274 | 1,245 | 1,270 | +3 | +0.2% | 3,200 |
| 2013/05/30 | 1,250 | 1,288 | 1,246 | 1,267 | +17 | +1.4% | 10,300 |
| 2013/05/29 | 1,236 | 1,250 | 1,230 | 1,250 | +28 | +2.3% | 5,300 |
| 2013/05/28 | 1,226 | 1,249 | 1,222 | 1,222 | -10 | -0.8% | 10,100 |
| 2013/05/27 | 1,256 | 1,256 | 1,230 | 1,232 | -24 | -1.9% | 8,100 |
| 2013/05/24 | 1,265 | 1,278 | 1,253 | 1,256 | -22 | -1.7% | 12,400 |
| 2013/05/23 | 1,320 | 1,323 | 1,240 | 1,278 | -41 | -3.1% | 16,100 |
| 2013/05/22 | 1,330 | 1,336 | 1,319 | 1,319 | -2 | -0.2% | 10,100 |
| 2013/05/21 | 1,328 | 1,330 | 1,310 | 1,321 | -4 | -0.3% | 7,500 |
| 2013/05/20 | 1,320 | 1,330 | 1,314 | 1,325 | +5 | +0.4% | 10,500 |
| 2013/05/17 | 1,322 | 1,334 | 1,307 | 1,320 | -10 | -0.8% | 3,400 |
| 2013/05/16 | 1,338 | 1,338 | 1,296 | 1,330 | -9 | -0.7% | 8,700 |
| 2013/05/15 | 1,333 | 1,340 | 1,300 | 1,339 | +9 | +0.7% | 14,800 |
| 2013/05/14 | 1,340 | 1,340 | 1,325 | 1,330 | -10 | -0.7% | 8,400 |
| 2013/05/13 | 1,348 | 1,360 | 1,330 | 1,340 | -8 | -0.6% | 17,000 |
| 2013/05/10 | 1,357 | 1,360 | 1,335 | 1,348 | -9 | -0.7% | 8,000 |
| 2013/05/09 | 1,365 | 1,370 | 1,333 | 1,357 | -8 | -0.6% | 12,900 |
| 2013/05/08 | 1,362 | 1,374 | 1,360 | 1,365 | +3 | +0.2% | 12,400 |
| 2013/05/07 | 1,371 | 1,372 | 1,360 | 1,362 | +30 | +2.3% | 18,700 |
| 2013/05/02 | 1,325 | 1,332 | 1,311 | 1,332 | +10 | +0.8% | 11,900 |
| 2013/05/01 | 1,325 | 1,328 | 1,295 | 1,322 | +3 | +0.2% | 13,400 |
| 2013/04/30 | 1,296 | 1,319 | 1,290 | 1,319 | +29 | +2.2% | 18,700 |
| 2013/04/26 | 1,300 | 1,301 | 1,287 | 1,290 | -9 | -0.7% | 10,900 |
| 2013/04/25 | 1,297 | 1,300 | 1,292 | 1,299 | +11 | +0.9% | 13,100 |
| 2013/04/24 | 1,285 | 1,298 | 1,265 | 1,288 | +9 | +0.7% | 13,700 |
| 2013/04/23 | 1,268 | 1,280 | 1,265 | 1,279 | +11 | +0.9% | 11,600 |
| 2013/04/22 | 1,250 | 1,268 | 1,250 | 1,268 | +18 | +1.4% | 10,900 |
| 2013/04/19 | 1,242 | 1,250 | 1,241 | 1,250 | ±0 | ±0% | 1,900 |
| 2013/04/18 | 1,250 | 1,250 | 1,240 | 1,250 | -1 | -0.1% | 3,400 |
| 2013/04/17 | 1,250 | 1,256 | 1,249 | 1,251 | +3 | +0.2% | 2,300 |
2751～
2800
件表示中 / 5390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 | 350,000円 | +2.2% | +73.1% | 2.71% | 15.86倍 | 1.25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 |
| ＷＤＢ | 175,900円 | +5.1% | -13.4% | 3.44% | 11.63倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＩＴＭ | 167,300円 | +7.9% | +3.1% | 5.98% | 20.79倍 | 3.31倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 150,800円 | +10.4% | +16.0% | 2.85% | 10.29倍 | 2.05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 |
| アイロムＧ | 278,500円 | - | - | - | - | 2.64倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
市場注目の銘柄
チャート関連のコラム
