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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,075 | 3,110 | 3,075 | 3,110 | +35 | +1.1% | 8,900 |
| 2024/03/26 | 3,095 | 3,115 | 3,055 | 3,075 | -25 | -0.8% | 7,800 |
| 2024/03/25 | 3,080 | 3,125 | 3,075 | 3,100 | ±0 | ±0% | 12,300 |
| 2024/03/22 | 3,140 | 3,140 | 3,065 | 3,100 | -40 | -1.3% | 10,300 |
| 2024/03/21 | 3,160 | 3,190 | 3,130 | 3,140 | -25 | -0.8% | 10,900 |
| 2024/03/19 | 3,130 | 3,190 | 3,090 | 3,165 | +60 | +1.9% | 21,900 |
| 2024/03/18 | 3,100 | 3,165 | 3,085 | 3,105 | +20 | +0.6% | 19,000 |
| 2024/03/15 | 3,020 | 3,105 | 2,996 | 3,085 | +55 | +1.8% | 20,800 |
| 2024/03/14 | 3,005 | 3,060 | 2,965 | 3,030 | +35 | +1.2% | 21,500 |
| 2024/03/13 | 3,050 | 3,070 | 2,941 | 2,995 | -45 | -1.5% | 30,100 |
| 2024/03/12 | 2,969 | 3,045 | 2,917 | 3,040 | +120 | +4.1% | 33,400 |
| 2024/03/11 | 2,974 | 2,984 | 2,877 | 2,920 | -4 | -0.1% | 21,700 |
| 2024/03/08 | 2,855 | 2,973 | 2,845 | 2,924 | +75 | +2.6% | 26,700 |
| 2024/03/07 | 2,830 | 2,880 | 2,816 | 2,849 | +2 | +0.1% | 7,100 |
| 2024/03/06 | 2,854 | 2,878 | 2,808 | 2,847 | +43 | +1.5% | 26,100 |
| 2024/03/05 | 2,804 | 2,852 | 2,779 | 2,804 | ±0 | ±0% | 6,600 |
| 2024/03/04 | 2,841 | 2,875 | 2,791 | 2,804 | -37 | -1.3% | 14,900 |
| 2024/03/01 | 2,849 | 2,875 | 2,817 | 2,841 | +3 | +0.1% | 7,400 |
| 2024/02/29 | 2,789 | 2,872 | 2,775 | 2,838 | +49 | +1.8% | 15,800 |
| 2024/02/28 | 2,771 | 2,815 | 2,751 | 2,789 | +19 | +0.7% | 11,800 |
| 2024/02/27 | 2,737 | 2,776 | 2,720 | 2,770 | +24 | +0.9% | 8,000 |
| 2024/02/26 | 2,779 | 2,779 | 2,722 | 2,746 | -13 | -0.5% | 10,800 |
| 2024/02/22 | 2,740 | 2,760 | 2,737 | 2,759 | +26 | +1% | 7,500 |
| 2024/02/21 | 2,727 | 2,745 | 2,708 | 2,733 | +16 | +0.6% | 5,900 |
| 2024/02/20 | 2,726 | 2,732 | 2,702 | 2,717 | -26 | -0.9% | 8,200 |
| 2024/02/19 | 2,738 | 2,746 | 2,704 | 2,743 | +15 | +0.5% | 5,000 |
| 2024/02/16 | 2,736 | 2,736 | 2,708 | 2,728 | +25 | +0.9% | 6,500 |
| 2024/02/15 | 2,680 | 2,746 | 2,675 | 2,703 | +48 | +1.8% | 11,800 |
| 2024/02/14 | 2,680 | 2,699 | 2,630 | 2,655 | -50 | -1.8% | 20,300 |
| 2024/02/13 | 2,710 | 2,716 | 2,681 | 2,705 | +13 | +0.5% | 7,700 |
| 2024/02/09 | 2,700 | 2,726 | 2,692 | 2,692 | -9 | -0.3% | 9,100 |
| 2024/02/08 | 2,720 | 2,742 | 2,688 | 2,701 | -34 | -1.2% | 14,500 |
| 2024/02/07 | 2,745 | 2,756 | 2,726 | 2,735 | -14 | -0.5% | 5,600 |
| 2024/02/06 | 2,746 | 2,760 | 2,735 | 2,749 | -5 | -0.2% | 4,700 |
| 2024/02/05 | 2,735 | 2,771 | 2,731 | 2,754 | +28 | +1% | 8,300 |
| 2024/02/02 | 2,759 | 2,759 | 2,726 | 2,726 | -25 | -0.9% | 7,000 |
| 2024/02/01 | 2,760 | 2,768 | 2,742 | 2,751 | -19 | -0.7% | 4,900 |
| 2024/01/31 | 2,760 | 2,775 | 2,740 | 2,770 | +10 | +0.4% | 5,400 |
| 2024/01/30 | 2,772 | 2,781 | 2,760 | 2,760 | -12 | -0.4% | 7,300 |
| 2024/01/29 | 2,795 | 2,795 | 2,771 | 2,772 | +5 | +0.2% | 3,800 |
| 2024/01/26 | 2,812 | 2,814 | 2,767 | 2,767 | -44 | -1.6% | 7,100 |
| 2024/01/25 | 2,791 | 2,830 | 2,789 | 2,811 | +34 | +1.2% | 19,200 |
| 2024/01/24 | 2,773 | 2,793 | 2,766 | 2,777 | +26 | +0.9% | 10,800 |
| 2024/01/23 | 2,790 | 2,790 | 2,751 | 2,751 | -29 | -1% | 7,200 |
| 2024/01/22 | 2,747 | 2,789 | 2,742 | 2,780 | +38 | +1.4% | 13,900 |
| 2024/01/19 | 2,739 | 2,750 | 2,721 | 2,742 | +2 | +0.1% | 7,600 |
| 2024/01/18 | 2,739 | 2,753 | 2,729 | 2,740 | +1 | ±0% | 5,500 |
| 2024/01/17 | 2,727 | 2,744 | 2,718 | 2,739 | +16 | +0.6% | 8,400 |
| 2024/01/16 | 2,737 | 2,741 | 2,695 | 2,723 | -25 | -0.9% | 15,500 |
| 2024/01/15 | 2,707 | 2,762 | 2,696 | 2,748 | +41 | +1.5% | 15,000 |
251～
300
件表示中 / 5515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 | 361,500円 | +4.5% | -2.9% | 2.77% | 16.38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 |
| スバル興 | 276,500円 | -3.1% | -7.1% | 2.89% | 11.77倍 | 1.00倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ユカリア | 89,500円 | +19.6% | -4.4% | 0.00% | 12.14倍 | 1.76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 |
| バリューＨＲ | 136,000円 | +15.8% | +19.2% | 1.91% | 40.41倍 | 5.44倍 |
|
自社開発システムによる健診予約、情報管理サービスなどを提供。健保の新設や運営支援も |
| ＬＩＴＡＬＩＣＯ | 101,500円 | +19.2% | -34.1% | 0.89% | 20.14倍 | 3.48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。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
