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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,228 | 1,228 | 1,210 | 1,219 | +2 | +0.2% | 8,500 |
| 2013/03/28 | 1,226 | 1,230 | 1,215 | 1,217 | -8 | -0.7% | 2,700 |
| 2013/03/27 | 1,223 | 1,225 | 1,223 | 1,225 | +6 | +0.5% | 1,600 |
| 2013/03/26 | 1,228 | 1,228 | 1,217 | 1,219 | -7 | -0.6% | 3,200 |
| 2013/03/25 | 1,225 | 1,229 | 1,225 | 1,226 | +2 | +0.2% | 4,400 |
| 2013/03/22 | 1,220 | 1,227 | 1,213 | 1,224 | +2 | +0.2% | 11,200 |
| 2013/03/21 | 1,222 | 1,225 | 1,220 | 1,222 | -6 | -0.5% | 3,300 |
| 2013/03/19 | 1,210 | 1,228 | 1,200 | 1,228 | +11 | +0.9% | 7,700 |
| 2013/03/18 | 1,229 | 1,230 | 1,217 | 1,217 | -13 | -1.1% | 4,800 |
| 2013/03/15 | 1,234 | 1,235 | 1,220 | 1,230 | -4 | -0.3% | 5,300 |
| 2013/03/14 | 1,232 | 1,235 | 1,220 | 1,234 | +2 | +0.2% | 2,000 |
| 2013/03/13 | 1,220 | 1,232 | 1,212 | 1,232 | +11 | +0.9% | 2,900 |
| 2013/03/12 | 1,235 | 1,235 | 1,220 | 1,221 | -5 | -0.4% | 6,200 |
| 2013/03/11 | 1,228 | 1,228 | 1,212 | 1,226 | +12 | +1% | 4,100 |
| 2013/03/08 | 1,214 | 1,215 | 1,210 | 1,214 | +3 | +0.2% | 3,500 |
| 2013/03/07 | 1,201 | 1,211 | 1,198 | 1,211 | +1 | +0.1% | 14,200 |
| 2013/03/06 | 1,195 | 1,210 | 1,194 | 1,210 | +10 | +0.8% | 6,500 |
| 2013/03/05 | 1,200 | 1,205 | 1,193 | 1,200 | ±0 | ±0% | 6,100 |
| 2013/03/04 | 1,190 | 1,204 | 1,190 | 1,200 | +7 | +0.6% | 8,600 |
| 2013/03/01 | 1,195 | 1,200 | 1,190 | 1,193 | -4 | -0.3% | 3,900 |
| 2013/02/28 | 1,190 | 1,197 | 1,182 | 1,197 | +12 | +1% | 4,700 |
| 2013/02/27 | 1,190 | 1,199 | 1,185 | 1,185 | -5 | -0.4% | 5,300 |
| 2013/02/26 | 1,181 | 1,191 | 1,180 | 1,190 | +9 | +0.8% | 4,300 |
| 2013/02/25 | 1,188 | 1,192 | 1,175 | 1,181 | +2 | +0.2% | 10,100 |
| 2013/02/22 | 1,170 | 1,180 | 1,170 | 1,179 | +9 | +0.8% | 2,800 |
| 2013/02/21 | 1,177 | 1,178 | 1,169 | 1,170 | -5 | -0.4% | 7,400 |
| 2013/02/20 | 1,195 | 1,205 | 1,166 | 1,175 | -19 | -1.6% | 9,700 |
| 2013/02/19 | 1,198 | 1,200 | 1,192 | 1,194 | -4 | -0.3% | 2,100 |
| 2013/02/18 | 1,191 | 1,202 | 1,190 | 1,198 | +8 | +0.7% | 4,400 |
| 2013/02/15 | 1,204 | 1,204 | 1,150 | 1,190 | -13 | -1.1% | 20,400 |
| 2013/02/14 | 1,212 | 1,227 | 1,203 | 1,203 | -2 | -0.2% | 21,100 |
| 2013/02/13 | 1,203 | 1,247 | 1,201 | 1,205 | -14 | -1.1% | 22,800 |
| 2013/02/12 | 1,224 | 1,224 | 1,207 | 1,219 | -6 | -0.5% | 5,400 |
| 2013/02/08 | 1,229 | 1,231 | 1,225 | 1,225 | -6 | -0.5% | 4,000 |
| 2013/02/07 | 1,241 | 1,245 | 1,231 | 1,231 | -4 | -0.3% | 4,900 |
| 2013/02/06 | 1,234 | 1,249 | 1,230 | 1,235 | +1 | +0.1% | 8,400 |
| 2013/02/05 | 1,252 | 1,253 | 1,234 | 1,234 | -20 | -1.6% | 2,900 |
| 2013/02/04 | 1,249 | 1,254 | 1,232 | 1,254 | +5 | +0.4% | 6,100 |
| 2013/02/01 | 1,241 | 1,250 | 1,223 | 1,249 | +9 | +0.7% | 8,700 |
| 2013/01/31 | 1,240 | 1,240 | 1,225 | 1,240 | +7 | +0.6% | 12,900 |
| 2013/01/30 | 1,230 | 1,243 | 1,225 | 1,233 | +1 | +0.1% | 4,700 |
| 2013/01/29 | 1,232 | 1,242 | 1,230 | 1,232 | ±0 | ±0% | 6,900 |
| 2013/01/28 | 1,228 | 1,255 | 1,225 | 1,232 | +13 | +1.1% | 14,700 |
| 2013/01/25 | 1,225 | 1,230 | 1,196 | 1,219 | +10 | +0.8% | 10,400 |
| 2013/01/24 | 1,200 | 1,209 | 1,195 | 1,209 | +9 | +0.8% | 2,400 |
| 2013/01/23 | 1,182 | 1,210 | 1,181 | 1,200 | +12 | +1% | 8,400 |
| 2013/01/22 | 1,217 | 1,217 | 1,188 | 1,188 | -24 | -2% | 7,800 |
| 2013/01/21 | 1,230 | 1,230 | 1,211 | 1,212 | -23 | -1.9% | 6,400 |
| 2013/01/18 | 1,234 | 1,240 | 1,220 | 1,235 | +10 | +0.8% | 6,800 |
| 2013/01/17 | 1,213 | 1,234 | 1,212 | 1,225 | -3 | -0.2% | 9,900 |
2851～
2900
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
