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 |
|---|---|---|---|---|---|---|---|
| 2011/08/18 | 979 | 979 | 970 | 973 | -3 | -0.3% | 4,400 |
| 2011/08/17 | 976 | 981 | 970 | 976 | -3 | -0.3% | 3,600 |
| 2011/08/16 | 992 | 992 | 970 | 979 | -10 | -1% | 4,900 |
| 2011/08/15 | 973 | 989 | 973 | 989 | +14 | +1.4% | 3,700 |
| 2011/08/12 | 981 | 993 | 970 | 975 | -6 | -0.6% | 6,700 |
| 2011/08/11 | 951 | 988 | 949 | 981 | -10 | -1% | 7,300 |
| 2011/08/10 | 993 | 993 | 976 | 991 | +28 | +2.9% | 5,800 |
| 2011/08/09 | 971 | 971 | 936 | 963 | -23 | -2.3% | 22,900 |
| 2011/08/08 | 989 | 991 | 986 | 986 | -13 | -1.3% | 10,400 |
| 2011/08/05 | 999 | 999 | 990 | 999 | -6 | -0.6% | 17,700 |
| 2011/08/04 | 1,001 | 1,011 | 1,001 | 1,005 | +5 | +0.5% | 5,400 |
| 2011/08/03 | 1,005 | 1,009 | 1,000 | 1,000 | -6 | -0.6% | 4,200 |
| 2011/08/02 | 1,006 | 1,011 | 1,005 | 1,006 | +1 | +0.1% | 3,200 |
| 2011/08/01 | 1,015 | 1,022 | 1,005 | 1,005 | -8 | -0.8% | 9,500 |
| 2011/07/29 | 1,012 | 1,019 | 1,011 | 1,013 | +1 | +0.1% | 4,700 |
| 2011/07/28 | 1,013 | 1,015 | 1,012 | 1,012 | -5 | -0.5% | 5,200 |
| 2011/07/27 | 1,020 | 1,025 | 1,016 | 1,017 | -13 | -1.3% | 4,200 |
| 2011/07/26 | 1,025 | 1,030 | 1,018 | 1,030 | +6 | +0.6% | 10,200 |
| 2011/07/25 | 1,028 | 1,030 | 1,024 | 1,024 | -3 | -0.3% | 6,800 |
| 2011/07/22 | 1,028 | 1,035 | 1,025 | 1,027 | -6 | -0.6% | 8,000 |
| 2011/07/21 | 1,032 | 1,040 | 1,027 | 1,033 | +1 | +0.1% | 7,900 |
| 2011/07/20 | 1,038 | 1,040 | 1,032 | 1,032 | -3 | -0.3% | 5,200 |
| 2011/07/19 | 1,040 | 1,040 | 1,035 | 1,035 | -3 | -0.3% | 2,800 |
| 2011/07/15 | 1,042 | 1,046 | 1,037 | 1,038 | -7 | -0.7% | 7,000 |
| 2011/07/14 | 1,045 | 1,047 | 1,039 | 1,045 | -2 | -0.2% | 6,200 |
| 2011/07/13 | 1,041 | 1,050 | 1,041 | 1,047 | ±0 | ±0% | 5,400 |
| 2011/07/12 | 1,049 | 1,055 | 1,046 | 1,047 | -11 | -1% | 6,600 |
| 2011/07/11 | 1,065 | 1,068 | 1,056 | 1,058 | -7 | -0.7% | 4,400 |
| 2011/07/08 | 1,057 | 1,065 | 1,053 | 1,065 | +12 | +1.1% | 7,900 |
| 2011/07/07 | 1,049 | 1,056 | 1,049 | 1,053 | +6 | +0.6% | 4,800 |
| 2011/07/06 | 1,060 | 1,060 | 1,042 | 1,047 | -9 | -0.9% | 10,800 |
| 2011/07/05 | 1,065 | 1,066 | 1,056 | 1,056 | -11 | -1% | 10,500 |
| 2011/07/04 | 1,069 | 1,069 | 1,066 | 1,067 | -3 | -0.3% | 4,900 |
| 2011/07/01 | 1,075 | 1,075 | 1,068 | 1,070 | -7 | -0.6% | 5,900 |
| 2011/06/30 | 1,072 | 1,080 | 1,065 | 1,077 | -3 | -0.3% | 7,900 |
| 2011/06/29 | 1,071 | 1,080 | 1,062 | 1,080 | +9 | +0.8% | 6,800 |
| 2011/06/28 | 1,077 | 1,078 | 1,065 | 1,071 | -29 | -2.6% | 11,200 |
| 2011/06/27 | 1,096 | 1,100 | 1,090 | 1,100 | +14 | +1.3% | 23,900 |
| 2011/06/24 | 1,073 | 1,091 | 1,073 | 1,086 | +13 | +1.2% | 12,300 |
| 2011/06/23 | 1,074 | 1,079 | 1,071 | 1,073 | -1 | -0.1% | 5,800 |
| 2011/06/22 | 1,067 | 1,075 | 1,063 | 1,074 | +7 | +0.7% | 3,800 |
| 2011/06/21 | 1,065 | 1,068 | 1,065 | 1,067 | +5 | +0.5% | 3,600 |
| 2011/06/20 | 1,080 | 1,085 | 1,062 | 1,062 | -13 | -1.2% | 8,100 |
| 2011/06/17 | 1,076 | 1,110 | 1,073 | 1,075 | +2 | +0.2% | 7,600 |
| 2011/06/16 | 1,072 | 1,073 | 1,070 | 1,073 | -1 | -0.1% | 5,400 |
| 2011/06/15 | 1,080 | 1,080 | 1,073 | 1,074 | ±0 | ±0% | 4,300 |
| 2011/06/14 | 1,080 | 1,080 | 1,071 | 1,074 | +4 | +0.4% | 4,000 |
| 2011/06/13 | 1,080 | 1,080 | 1,050 | 1,070 | -30 | -2.7% | 7,600 |
| 2011/06/10 | 1,084 | 1,100 | 1,080 | 1,100 | +16 | +1.5% | 5,500 |
| 2011/06/09 | 1,085 | 1,085 | 1,073 | 1,084 | -1 | -0.1% | 2,400 |
3401～
3450
件表示中 / 5582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 | 573,000円 | +10.7% | -1.3% | 1.75% | 25.36倍 | 2.09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 | 292,000円 | +5.7% | +65.7% | 0.51% | 23.10倍 | 8.78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 |
| 新日科学 | 138,700円 | +2.7% | -8.1% | 3.60% | 16.27倍 | 1.44倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| アルプス技 | 275,000円 | +5.7% | +3.5% | 3.42% | 14.58倍 | 2.89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 |
| フルキャストＨＤ | 161,300円 | +6.5% | +16.6% | 3.91% | 10.26倍 | 1.97倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
市場注目の銘柄
チャート関連のコラム
