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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/04/16 | 1,250 | 1,255 | 1,240 | 1,248 | -14 | -1.1% | 3,900 |
| 2013/04/15 | 1,246 | 1,262 | 1,246 | 1,262 | +3 | +0.2% | 3,200 |
| 2013/04/12 | 1,260 | 1,260 | 1,250 | 1,259 | -1 | -0.1% | 4,100 |
| 2013/04/11 | 1,246 | 1,270 | 1,246 | 1,260 | +20 | +1.6% | 18,700 |
| 2013/04/10 | 1,237 | 1,240 | 1,221 | 1,240 | +3 | +0.2% | 3,900 |
| 2013/04/09 | 1,226 | 1,237 | 1,220 | 1,237 | +11 | +0.9% | 10,900 |
| 2013/04/08 | 1,225 | 1,230 | 1,211 | 1,226 | +2 | +0.2% | 9,900 |
| 2013/04/05 | 1,209 | 1,229 | 1,209 | 1,224 | +15 | +1.2% | 25,200 |
| 2013/04/04 | 1,202 | 1,209 | 1,191 | 1,209 | +9 | +0.8% | 4,500 |
| 2013/04/03 | 1,188 | 1,200 | 1,188 | 1,200 | +15 | +1.3% | 4,400 |
| 2013/04/02 | 1,197 | 1,198 | 1,150 | 1,185 | -14 | -1.2% | 6,500 |
| 2013/04/01 | 1,220 | 1,223 | 1,198 | 1,199 | -20 | -1.6% | 6,000 |
2901～
2950
件表示中 / 5528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 | 400,000円 | +4.5% | -2.9% | 2.50% | 18.12倍 | 1.46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 |
| イチネンＨＤ | 165,700円 | +15.7% | -4.9% | 4.22% | 6.85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 |
| ＣＳＰ | 270,900円 | +6.4% | +2.9% | 2.21% | 13.09倍 | 1.00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 |
| ステップ | 236,000円 | +4.1% | +4.1% | 3.43% | 14.70倍 | 1.43倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ユカリア | 102,600円 | +19.6% | -4.4% | 0.00% | 13.92倍 | 2.02倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
