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 |
|---|---|---|---|---|---|---|---|
| 2013/08/27 | 1,205 | 1,205 | 1,205 | 1,205 | -7 | -0.6% | 500 |
| 2013/08/26 | 1,215 | 1,215 | 1,204 | 1,212 | +4 | +0.3% | 4,900 |
| 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 |
2901～
2950
件表示中 / 5581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 | 557,000円 | +10.7% | -1.3% | 1.80% | 24.65倍 | 2.02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 |
| ファンタジー | 289,500円 | +5.7% | +65.7% | 0.52% | 22.91倍 | 8.70倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| アルプス技 | 273,400円 | +5.7% | +3.5% | 3.44% | 14.50倍 | 2.87倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 歌舞伎 | 459,500円 | +10.8% | +15.0% | 0.11% | 256.70倍 | 4.93倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
