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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 1,186 | 1,192 | 1,170 | 1,189 | -1 | -0.1% | 16,900 |
| 2011/02/22 | 1,172 | 1,194 | 1,167 | 1,190 | +18 | +1.5% | 27,000 |
| 2011/02/21 | 1,170 | 1,178 | 1,166 | 1,172 | +2 | +0.2% | 22,700 |
| 2011/02/18 | 1,169 | 1,170 | 1,155 | 1,170 | ±0 | ±0% | 19,100 |
| 2011/02/17 | 1,166 | 1,183 | 1,153 | 1,170 | -7 | -0.6% | 29,200 |
| 2011/02/16 | 1,201 | 1,203 | 1,170 | 1,177 | -38 | -3.1% | 36,300 |
| 2011/02/15 | 1,215 | 1,225 | 1,177 | 1,215 | +52 | +4.5% | 58,200 |
| 2011/02/14 | 1,135 | 1,165 | 1,130 | 1,163 | +40 | +3.6% | 28,400 |
| 2011/02/10 | 1,100 | 1,123 | 1,100 | 1,123 | +22 | +2% | 9,000 |
| 2011/02/09 | 1,115 | 1,130 | 1,098 | 1,101 | -7 | -0.6% | 22,300 |
| 2011/02/08 | 1,080 | 1,115 | 1,080 | 1,108 | +28 | +2.6% | 42,300 |
| 2011/02/07 | 1,085 | 1,086 | 1,072 | 1,080 | ±0 | ±0% | 9,200 |
| 2011/02/04 | 1,089 | 1,092 | 1,065 | 1,080 | -4 | -0.4% | 16,100 |
| 2011/02/03 | 1,058 | 1,088 | 1,055 | 1,084 | +25 | +2.4% | 35,200 |
| 2011/02/02 | 1,050 | 1,059 | 1,035 | 1,059 | +9 | +0.9% | 9,500 |
| 2011/02/01 | 1,047 | 1,050 | 1,042 | 1,050 | +4 | +0.4% | 4,600 |
| 2011/01/31 | 1,030 | 1,046 | 1,029 | 1,046 | ±0 | ±0% | 4,000 |
| 2011/01/28 | 1,037 | 1,047 | 1,036 | 1,046 | -1 | -0.1% | 5,000 |
| 2011/01/27 | 1,045 | 1,047 | 1,035 | 1,047 | +2 | +0.2% | 6,000 |
| 2011/01/26 | 1,046 | 1,046 | 1,036 | 1,045 | -1 | -0.1% | 3,600 |
| 2011/01/25 | 1,045 | 1,046 | 1,044 | 1,046 | +2 | +0.2% | 4,200 |
| 2011/01/24 | 1,042 | 1,045 | 1,038 | 1,044 | +2 | +0.2% | 3,900 |
| 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 |
3551～
3600
件表示中 / 5612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 | 545,000円 | +10.7% | -1.3% | 1.83% | 24.14倍 | 1.80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 |
| ミダックＨＤ | 204,300円 | +6.5% | +5.6% | 0.88% | 19.30倍 | 3.67倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ｉｓｐａｃｅ | 53,000円 | +30.7% | - | 0.00% | - | 8.14倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ＪＰＨＤ | 61,400円 | +1.8% | -2.6% | 1.95% | 14.03倍 | 2.69倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ケアネット | 112,600円 | +11.8% | +0.1% | 0.00% | 31.09倍 | 4.47倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
