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 |
---|---|---|---|---|---|---|---|
2012/11/14 | 1,123 | 1,123 | 1,110 | 1,110 | -14 | -1.2% | 1,600 |
2012/11/13 | 1,123 | 1,124 | 1,110 | 1,124 | +5 | +0.4% | 2,100 |
2012/11/12 | 1,108 | 1,123 | 1,100 | 1,119 | +12 | +1.1% | 2,800 |
2012/11/09 | 1,100 | 1,117 | 1,100 | 1,107 | +7 | +0.6% | 4,800 |
2012/11/08 | 1,100 | 1,173 | 1,083 | 1,100 | -10 | -0.9% | 17,100 |
2012/11/07 | 1,115 | 1,115 | 1,086 | 1,110 | ±0 | ±0% | 3,400 |
2012/11/06 | 1,104 | 1,110 | 1,104 | 1,110 | -6 | -0.5% | 900 |
2012/11/05 | 1,100 | 1,116 | 1,100 | 1,116 | +16 | +1.5% | 700 |
2012/11/02 | 1,112 | 1,118 | 1,092 | 1,100 | -18 | -1.6% | 3,400 |
2012/11/01 | 1,118 | 1,120 | 1,102 | 1,118 | -2 | -0.2% | 3,400 |
2012/10/31 | 1,110 | 1,120 | 1,092 | 1,120 | +16 | +1.4% | 4,000 |
2012/10/30 | 1,120 | 1,120 | 1,104 | 1,104 | ±0 | ±0% | 4,600 |
2012/10/29 | 1,110 | 1,120 | 1,104 | 1,104 | -6 | -0.5% | 5,100 |
2012/10/26 | 1,123 | 1,123 | 1,110 | 1,110 | -13 | -1.2% | 3,000 |
2012/10/25 | 1,135 | 1,135 | 1,120 | 1,123 | +20 | +1.8% | 14,400 |
2012/10/24 | 1,103 | 1,103 | 1,091 | 1,103 | +3 | +0.3% | 2,600 |
2012/10/23 | 1,100 | 1,107 | 1,080 | 1,100 | ±0 | ±0% | 7,100 |
2012/10/22 | 1,105 | 1,105 | 1,090 | 1,100 | -9 | -0.8% | 3,700 |
2012/10/19 | 1,098 | 1,120 | 1,090 | 1,109 | +10 | +0.9% | 9,000 |
2012/10/18 | 1,090 | 1,100 | 1,090 | 1,099 | +13 | +1.2% | 4,300 |
2012/10/17 | 1,080 | 1,098 | 1,080 | 1,086 | +16 | +1.5% | 6,700 |
2012/10/16 | 1,058 | 1,076 | 1,058 | 1,070 | +10 | +0.9% | 3,900 |
2012/10/15 | 1,055 | 1,064 | 1,055 | 1,060 | +5 | +0.5% | 3,900 |
2012/10/12 | 1,055 | 1,057 | 1,055 | 1,055 | -7 | -0.7% | 3,800 |
2012/10/11 | 1,052 | 1,069 | 1,052 | 1,062 | +7 | +0.7% | 2,800 |
2012/10/10 | 1,051 | 1,062 | 1,051 | 1,055 | +3 | +0.3% | 4,200 |
2012/10/09 | 1,054 | 1,054 | 1,050 | 1,052 | -1 | -0.1% | 1,200 |
2012/10/05 | 1,049 | 1,053 | 1,046 | 1,053 | +7 | +0.7% | 4,300 |
2012/10/04 | 1,045 | 1,050 | 1,045 | 1,046 | +6 | +0.6% | 2,300 |
2012/10/03 | 1,035 | 1,043 | 1,035 | 1,040 | +1 | +0.1% | 1,900 |
2012/10/02 | 1,036 | 1,040 | 1,035 | 1,039 | -1 | -0.1% | 2,700 |
2012/10/01 | 1,040 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 1,600 |
2012/09/28 | 1,043 | 1,045 | 1,036 | 1,040 | +5 | +0.5% | 1,900 |
2012/09/27 | 1,033 | 1,035 | 1,031 | 1,035 | +2 | +0.2% | 800 |
2012/09/26 | 1,031 | 1,033 | 1,031 | 1,033 | -2 | -0.2% | 1,500 |
2012/09/25 | 1,049 | 1,049 | 1,035 | 1,035 | -14 | -1.3% | 2,400 |
2012/09/24 | 1,030 | 1,049 | 1,028 | 1,049 | +13 | +1.3% | 2,200 |
2012/09/21 | 1,040 | 1,040 | 1,036 | 1,036 | -4 | -0.4% | 1,700 |
2012/09/20 | 1,040 | 1,040 | 1,038 | 1,040 | ±0 | ±0% | 500 |
2012/09/19 | 1,047 | 1,047 | 1,040 | 1,040 | -8 | -0.8% | 3,100 |
2012/09/18 | 1,036 | 1,049 | 1,026 | 1,048 | -2 | -0.2% | 2,100 |
2012/09/14 | 1,040 | 1,050 | 1,040 | 1,050 | +25 | +2.4% | 5,000 |
2012/09/13 | 1,025 | 1,025 | 1,020 | 1,025 | -5 | -0.5% | 400 |
2012/09/12 | 1,011 | 1,031 | 1,011 | 1,030 | +19 | +1.9% | 2,700 |
2012/09/11 | 1,021 | 1,021 | 1,011 | 1,011 | -12 | -1.2% | 500 |
2012/09/10 | 1,020 | 1,029 | 1,010 | 1,023 | +3 | +0.3% | 900 |
2012/09/07 | 1,024 | 1,024 | 1,020 | 1,020 | +11 | +1.1% | 400 |
2012/09/06 | 1,006 | 1,009 | 1,002 | 1,009 | +3 | +0.3% | 1,400 |
2012/09/05 | 1,030 | 1,030 | 1,000 | 1,006 | -24 | -2.3% | 9,700 |
2012/09/04 | 1,030 | 1,031 | 1,030 | 1,030 | +2 | +0.2% | 400 |
2901~
2950
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