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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,000 | 1,010 | 985 | 986 | -9 | -0.9% | 7,600 |
| 2010/05/25 | 1,014 | 1,014 | 995 | 995 | -14 | -1.4% | 7,400 |
| 2010/05/24 | 1,020 | 1,020 | 999 | 1,009 | +13 | +1.3% | 5,500 |
| 2010/05/21 | 1,000 | 1,015 | 995 | 996 | -30 | -2.9% | 13,500 |
| 2010/05/20 | 1,032 | 1,034 | 1,020 | 1,026 | -4 | -0.4% | 4,600 |
| 2010/05/19 | 1,025 | 1,033 | 1,020 | 1,030 | ±0 | ±0% | 6,800 |
| 2010/05/18 | 1,037 | 1,038 | 1,030 | 1,030 | ±0 | ±0% | 4,600 |
| 2010/05/17 | 1,043 | 1,043 | 1,021 | 1,030 | -16 | -1.5% | 10,700 |
| 2010/05/14 | 1,041 | 1,046 | 1,030 | 1,046 | -3 | -0.3% | 3,500 |
| 2010/05/13 | 1,042 | 1,049 | 1,040 | 1,049 | +13 | +1.3% | 4,400 |
| 2010/05/12 | 1,030 | 1,045 | 1,027 | 1,036 | +6 | +0.6% | 5,700 |
| 2010/05/11 | 1,068 | 1,068 | 1,030 | 1,030 | -25 | -2.4% | 3,600 |
| 2010/05/10 | 1,032 | 1,060 | 1,032 | 1,055 | +5 | +0.5% | 6,200 |
| 2010/05/07 | 1,042 | 1,050 | 1,034 | 1,050 | -15 | -1.4% | 21,500 |
| 2010/05/06 | 1,067 | 1,072 | 1,060 | 1,065 | -14 | -1.3% | 14,600 |
| 2010/04/30 | 1,080 | 1,080 | 1,074 | 1,079 | +10 | +0.9% | 6,700 |
| 2010/04/28 | 1,068 | 1,074 | 1,066 | 1,069 | -9 | -0.8% | 6,600 |
| 2010/04/27 | 1,080 | 1,081 | 1,072 | 1,078 | +4 | +0.4% | 6,700 |
| 2010/04/26 | 1,070 | 1,078 | 1,070 | 1,074 | +5 | +0.5% | 9,800 |
| 2010/04/23 | 1,066 | 1,069 | 1,064 | 1,069 | +3 | +0.3% | 4,300 |
| 2010/04/22 | 1,070 | 1,070 | 1,062 | 1,066 | -4 | -0.4% | 3,300 |
| 2010/04/21 | 1,067 | 1,070 | 1,067 | 1,070 | +7 | +0.7% | 4,500 |
| 2010/04/20 | 1,060 | 1,069 | 1,060 | 1,063 | +3 | +0.3% | 4,700 |
| 2010/04/19 | 1,065 | 1,073 | 1,059 | 1,060 | -6 | -0.6% | 7,300 |
| 2010/04/16 | 1,076 | 1,078 | 1,065 | 1,066 | -5 | -0.5% | 9,000 |
| 2010/04/15 | 1,064 | 1,077 | 1,064 | 1,071 | +7 | +0.7% | 7,000 |
| 2010/04/14 | 1,068 | 1,068 | 1,060 | 1,064 | +9 | +0.9% | 4,100 |
| 2010/04/13 | 1,064 | 1,079 | 1,055 | 1,055 | -9 | -0.8% | 15,600 |
| 2010/04/12 | 1,062 | 1,064 | 1,052 | 1,064 | +9 | +0.9% | 7,800 |
| 2010/04/09 | 1,062 | 1,062 | 1,048 | 1,055 | -7 | -0.7% | 5,500 |
| 2010/04/08 | 1,062 | 1,065 | 1,050 | 1,062 | +12 | +1.1% | 4,500 |
| 2010/04/07 | 1,057 | 1,063 | 1,050 | 1,050 | -8 | -0.8% | 12,000 |
| 2010/04/06 | 1,077 | 1,087 | 1,056 | 1,058 | -4 | -0.4% | 12,900 |
| 2010/04/05 | 1,039 | 1,065 | 1,039 | 1,062 | +33 | +3.2% | 17,800 |
| 2010/04/02 | 1,025 | 1,033 | 1,023 | 1,029 | +2 | +0.2% | 6,700 |
| 2010/04/01 | 1,010 | 1,028 | 1,010 | 1,027 | +14 | +1.4% | 8,900 |
| 2010/03/31 | 1,009 | 1,013 | 1,004 | 1,013 | +5 | +0.5% | 4,500 |
| 2010/03/30 | 1,005 | 1,009 | 1,000 | 1,008 | +6 | +0.6% | 3,800 |
| 2010/03/29 | 990 | 1,007 | 987 | 1,002 | +5 | +0.5% | 4,100 |
| 2010/03/26 | 992 | 999 | 992 | 997 | ±0 | ±0% | 1,200 |
| 2010/03/25 | 1,004 | 1,005 | 989 | 997 | -7 | -0.7% | 8,400 |
| 2010/03/24 | 1,009 | 1,009 | 1,000 | 1,004 | -4 | -0.4% | 4,200 |
| 2010/03/23 | 1,000 | 1,009 | 1,000 | 1,008 | -2 | -0.2% | 8,000 |
| 2010/03/19 | 993 | 1,022 | 990 | 1,010 | +20 | +2% | 11,700 |
| 2010/03/18 | 983 | 990 | 981 | 990 | +7 | +0.7% | 4,600 |
| 2010/03/17 | 979 | 983 | 979 | 983 | +4 | +0.4% | 3,400 |
| 2010/03/16 | 980 | 980 | 973 | 979 | -1 | -0.1% | 3,600 |
| 2010/03/15 | 980 | 982 | 971 | 980 | +10 | +1% | 4,100 |
| 2010/03/12 | 979 | 979 | 962 | 970 | -1 | -0.1% | 2,800 |
| 2010/03/11 | 954 | 972 | 954 | 971 | +7 | +0.7% | 2,800 |
3551～
3600
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
