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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,207 | 1,210 | 1,200 | 1,208 | +3 | +0.2% | 5,300 |
| 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 |
2851～
2900
件表示中 / 5529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 | 398,500円 | +4.5% | -2.9% | 2.51% | 18.06倍 | 1.45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 |
| リソー教育 | 23,800円 | +7.8% | +6.9% | 4.20% | 20.24倍 | 3.39倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| チャームケア | 123,400円 | +4.9% | -13.8% | 2.76% | 8.46倍 | 2.12倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ＣＳＰ | 270,200円 | +6.4% | +2.9% | 2.22% | 13.05倍 | 0.99倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| イチネンＨＤ | 164,000円 | +15.7% | -4.9% | 4.27% | 6.78倍 | 0.62倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
