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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 980 | 980 | 975 | 975 | ±0 | ±0% | 2,200 |
| 2010/08/04 | 974 | 975 | 971 | 975 | ±0 | ±0% | 1,800 |
| 2010/08/03 | 970 | 975 | 970 | 975 | +8 | +0.8% | 600 |
| 2010/08/02 | 970 | 970 | 967 | 967 | -7 | -0.7% | 1,400 |
| 2010/07/30 | 970 | 975 | 967 | 974 | +4 | +0.4% | 1,800 |
| 2010/07/29 | 971 | 980 | 970 | 970 | -9 | -0.9% | 2,800 |
| 2010/07/28 | 978 | 980 | 965 | 979 | +11 | +1.1% | 5,500 |
| 2010/07/27 | 970 | 978 | 968 | 968 | -13 | -1.3% | 3,600 |
| 2010/07/26 | 986 | 987 | 981 | 981 | +12 | +1.2% | 1,700 |
| 2010/07/23 | 967 | 972 | 966 | 969 | +5 | +0.5% | 2,100 |
| 2010/07/22 | 980 | 980 | 964 | 964 | -18 | -1.8% | 1,500 |
| 2010/07/21 | 973 | 982 | 971 | 982 | +7 | +0.7% | 1,400 |
| 2010/07/20 | 970 | 975 | 968 | 975 | +2 | +0.2% | 2,000 |
| 2010/07/16 | 985 | 986 | 970 | 973 | -13 | -1.3% | 3,400 |
| 2010/07/15 | 991 | 991 | 986 | 986 | -5 | -0.5% | 1,000 |
| 2010/07/14 | 997 | 997 | 991 | 991 | -7 | -0.7% | 600 |
| 2010/07/13 | 1,000 | 1,000 | 991 | 998 | +3 | +0.3% | 900 |
| 2010/07/12 | 1,002 | 1,002 | 995 | 995 | +5 | +0.5% | 800 |
| 2010/07/09 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 1,300 |
| 2010/07/08 | 990 | 993 | 981 | 990 | +5 | +0.5% | 2,000 |
| 2010/07/07 | 981 | 985 | 976 | 985 | -1 | -0.1% | 1,900 |
| 2010/07/06 | 969 | 990 | 969 | 986 | +2 | +0.2% | 2,600 |
| 2010/07/05 | 990 | 990 | 956 | 984 | -11 | -1.1% | 7,100 |
| 2010/07/02 | 995 | 997 | 989 | 995 | +15 | +1.5% | 2,000 |
| 2010/07/01 | 990 | 991 | 980 | 980 | -15 | -1.5% | 8,100 |
| 2010/06/30 | 998 | 1,000 | 991 | 995 | -5 | -0.5% | 3,000 |
| 2010/06/29 | 998 | 1,000 | 990 | 1,000 | -14 | -1.4% | 3,400 |
| 2010/06/28 | 1,019 | 1,019 | 1,001 | 1,014 | -24 | -2.3% | 5,100 |
| 2010/06/25 | 1,041 | 1,041 | 1,021 | 1,038 | +10 | +1% | 18,200 |
| 2010/06/24 | 1,030 | 1,035 | 1,028 | 1,028 | -2 | -0.2% | 2,200 |
| 2010/06/23 | 1,040 | 1,040 | 1,025 | 1,030 | -14 | -1.3% | 4,700 |
| 2010/06/22 | 1,039 | 1,044 | 1,039 | 1,044 | -3 | -0.3% | 2,000 |
| 2010/06/21 | 1,029 | 1,050 | 1,029 | 1,047 | +23 | +2.2% | 6,900 |
| 2010/06/18 | 1,026 | 1,039 | 1,020 | 1,024 | -2 | -0.2% | 3,900 |
| 2010/06/17 | 1,020 | 1,033 | 1,015 | 1,026 | ±0 | ±0% | 3,500 |
| 2010/06/16 | 1,012 | 1,037 | 1,010 | 1,026 | +12 | +1.2% | 11,700 |
| 2010/06/15 | 1,009 | 1,038 | 1,006 | 1,014 | -1 | -0.1% | 9,900 |
| 2010/06/14 | 1,001 | 1,018 | 1,001 | 1,015 | +14 | +1.4% | 4,700 |
| 2010/06/11 | 999 | 1,006 | 998 | 1,001 | +1 | +0.1% | 3,400 |
| 2010/06/10 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 5,000 |
| 2010/06/09 | 1,012 | 1,012 | 1,000 | 1,000 | -2 | -0.2% | 7,300 |
| 2010/06/08 | 1,000 | 1,002 | 991 | 1,002 | +7 | +0.7% | 900 |
| 2010/06/07 | 998 | 1,000 | 985 | 995 | -19 | -1.9% | 6,700 |
| 2010/06/04 | 1,008 | 1,014 | 1,007 | 1,014 | +1 | +0.1% | 700 |
| 2010/06/03 | 1,002 | 1,013 | 1,002 | 1,013 | +6 | +0.6% | 3,800 |
| 2010/06/02 | 1,007 | 1,007 | 995 | 1,007 | -3 | -0.3% | 2,600 |
| 2010/06/01 | 1,007 | 1,017 | 1,007 | 1,010 | -1 | -0.1% | 2,800 |
| 2010/05/31 | 1,001 | 1,011 | 1,001 | 1,011 | +7 | +0.7% | 3,000 |
| 2010/05/28 | 991 | 1,006 | 991 | 1,004 | +18 | +1.8% | 3,900 |
| 2010/05/27 | 982 | 997 | 980 | 986 | ±0 | ±0% | 5,800 |
3501～
3550
件表示中 / 5428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 | 366,000円 | +2.2% | +73.1% | 2.60% | 16.58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 |
| ワールドＨＤ | 206,900円 | +17.9% | -15.9% | 3.91% | 7.81倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| 日本空調 | 104,000円 | +4.8% | +1.0% | 3.85% | 12.82倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| クリーク＆リバ | 158,000円 | +10.4% | +16.0% | 2.72% | 10.78倍 | 2.20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 |
| ＬＩＴＡＬＩＣＯ | 100,700円 | +19.2% | -34.1% | 0.40% | 19.98倍 | 3.45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。２１年４月テクニカル上場 |
市場注目の銘柄
チャート関連のコラム
