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 |
---|---|---|---|---|---|---|---|
2011/01/21 | 1,040 | 1,045 | 1,035 | 1,042 | +2 | +0.2% | 9,400 |
2011/01/20 | 1,039 | 1,040 | 1,031 | 1,040 | +2 | +0.2% | 5,200 |
2011/01/19 | 1,042 | 1,045 | 1,031 | 1,038 | -2 | -0.2% | 7,900 |
2011/01/18 | 1,036 | 1,040 | 1,030 | 1,040 | +4 | +0.4% | 2,100 |
2011/01/17 | 1,023 | 1,037 | 1,020 | 1,036 | +9 | +0.9% | 7,400 |
2011/01/14 | 1,040 | 1,040 | 1,020 | 1,027 | -13 | -1.3% | 5,000 |
2011/01/13 | 1,024 | 1,042 | 1,024 | 1,040 | +12 | +1.2% | 9,600 |
2011/01/12 | 1,016 | 1,028 | 1,010 | 1,028 | +13 | +1.3% | 16,700 |
2011/01/11 | 1,017 | 1,019 | 1,011 | 1,015 | -5 | -0.5% | 7,100 |
2011/01/07 | 1,016 | 1,020 | 1,011 | 1,020 | ±0 | ±0% | 9,300 |
2011/01/06 | 1,025 | 1,025 | 1,011 | 1,020 | -5 | -0.5% | 11,100 |
2011/01/05 | 1,022 | 1,029 | 1,022 | 1,025 | -6 | -0.6% | 4,800 |
2011/01/04 | 1,039 | 1,039 | 1,019 | 1,031 | +4 | +0.4% | 6,700 |
2010/12/30 | 1,025 | 1,032 | 1,023 | 1,027 | -5 | -0.5% | 3,200 |
2010/12/29 | 1,030 | 1,032 | 1,021 | 1,032 | +3 | +0.3% | 2,400 |
2010/12/28 | 1,031 | 1,033 | 1,025 | 1,029 | -16 | -1.5% | 7,300 |
2010/12/27 | 1,043 | 1,047 | 1,033 | 1,045 | +9 | +0.9% | 9,200 |
2010/12/24 | 1,019 | 1,043 | 1,016 | 1,036 | -13 | -1.2% | 20,700 |
2010/12/22 | 1,055 | 1,056 | 1,044 | 1,049 | -3 | -0.3% | 11,200 |
2010/12/21 | 1,064 | 1,066 | 1,052 | 1,052 | -12 | -1.1% | 10,700 |
2010/12/20 | 1,059 | 1,064 | 1,053 | 1,064 | +12 | +1.1% | 4,900 |
2010/12/17 | 1,052 | 1,055 | 1,046 | 1,052 | ±0 | ±0% | 6,900 |
2010/12/16 | 1,049 | 1,053 | 1,046 | 1,052 | +2 | +0.2% | 5,900 |
2010/12/15 | 1,044 | 1,050 | 1,044 | 1,050 | +2 | +0.2% | 4,900 |
2010/12/14 | 1,046 | 1,048 | 1,044 | 1,048 | +2 | +0.2% | 5,900 |
2010/12/13 | 1,046 | 1,046 | 1,039 | 1,046 | +8 | +0.8% | 6,300 |
2010/12/10 | 1,038 | 1,038 | 1,032 | 1,038 | -2 | -0.2% | 3,900 |
2010/12/09 | 1,038 | 1,040 | 1,030 | 1,040 | +2 | +0.2% | 4,100 |
2010/12/08 | 1,035 | 1,038 | 1,030 | 1,038 | +4 | +0.4% | 4,000 |
2010/12/07 | 1,029 | 1,035 | 1,027 | 1,034 | +5 | +0.5% | 5,500 |
2010/12/06 | 1,015 | 1,029 | 1,015 | 1,029 | +14 | +1.4% | 5,800 |
2010/12/03 | 1,016 | 1,019 | 1,011 | 1,015 | -3 | -0.3% | 1,400 |
2010/12/02 | 1,010 | 1,020 | 1,010 | 1,018 | +12 | +1.2% | 5,200 |
2010/12/01 | 1,009 | 1,010 | 1,002 | 1,006 | -3 | -0.3% | 5,100 |
2010/11/30 | 1,008 | 1,017 | 1,008 | 1,009 | +1 | +0.1% | 4,300 |
2010/11/29 | 1,002 | 1,015 | 1,002 | 1,008 | -2 | -0.2% | 4,000 |
2010/11/26 | 1,009 | 1,015 | 1,008 | 1,010 | -5 | -0.5% | 2,300 |
2010/11/25 | 1,020 | 1,025 | 1,000 | 1,015 | -2 | -0.2% | 6,000 |
2010/11/24 | 1,001 | 1,019 | 1,001 | 1,017 | -1 | -0.1% | 6,000 |
2010/11/22 | 1,010 | 1,020 | 1,010 | 1,018 | +3 | +0.3% | 4,000 |
2010/11/19 | 1,010 | 1,015 | 1,005 | 1,015 | +5 | +0.5% | 2,300 |
2010/11/18 | 1,010 | 1,017 | 1,004 | 1,010 | ±0 | ±0% | 1,800 |
2010/11/17 | 1,010 | 1,017 | 1,005 | 1,010 | ±0 | ±0% | 2,600 |
2010/11/16 | 1,008 | 1,010 | 1,002 | 1,010 | +10 | +1% | 3,600 |
2010/11/15 | 1,008 | 1,008 | 996 | 1,000 | -9 | -0.9% | 4,500 |
2010/11/12 | 985 | 1,009 | 985 | 1,009 | +16 | +1.6% | 5,300 |
2010/11/11 | 986 | 999 | 986 | 993 | ±0 | ±0% | 3,100 |
2010/11/10 | 986 | 994 | 980 | 993 | +8 | +0.8% | 3,900 |
2010/11/09 | 980 | 988 | 977 | 985 | +5 | +0.5% | 6,100 |
2010/11/08 | 984 | 984 | 970 | 980 | -2 | -0.2% | 1,500 |
3351~
3400
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