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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 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 |
| 2010/11/05 | 980 | 982 | 977 | 982 | +4 | +0.4% | 4,100 |
| 2010/11/04 | 973 | 978 | 966 | 978 | +6 | +0.6% | 3,900 |
| 2010/11/02 | 973 | 973 | 972 | 972 | -3 | -0.3% | 1,300 |
| 2010/11/01 | 977 | 978 | 975 | 975 | -3 | -0.3% | 600 |
| 2010/10/29 | 972 | 978 | 972 | 978 | -1 | -0.1% | 1,200 |
| 2010/10/28 | 979 | 980 | 975 | 979 | +6 | +0.6% | 1,600 |
| 2010/10/27 | 973 | 973 | 973 | 973 | -7 | -0.7% | 500 |
| 2010/10/26 | 987 | 987 | 975 | 980 | -12 | -1.2% | 1,400 |
| 2010/10/25 | 1,000 | 1,000 | 988 | 992 | +17 | +1.7% | 6,100 |
| 2010/10/22 | 974 | 975 | 970 | 975 | ±0 | ±0% | 3,200 |
| 2010/10/21 | 972 | 975 | 972 | 975 | +3 | +0.3% | 1,800 |
| 2010/10/20 | 974 | 974 | 970 | 972 | -3 | -0.3% | 1,400 |
| 2010/10/19 | 975 | 977 | 972 | 975 | +13 | +1.4% | 7,600 |
| 2010/10/18 | 966 | 967 | 962 | 962 | -5 | -0.5% | 3,700 |
| 2010/10/15 | 967 | 967 | 967 | 967 | -1 | -0.1% | 2,100 |
| 2010/10/14 | 968 | 974 | 968 | 968 | -7 | -0.7% | 5,200 |
| 2010/10/13 | 975 | 979 | 967 | 975 | +1 | +0.1% | 2,000 |
| 2010/10/12 | 967 | 975 | 967 | 974 | +1 | +0.1% | 1,600 |
| 2010/10/08 | 975 | 975 | 966 | 973 | -2 | -0.2% | 3,700 |
| 2010/10/07 | 974 | 975 | 972 | 975 | +2 | +0.2% | 800 |
| 2010/10/06 | 973 | 975 | 973 | 973 | -2 | -0.2% | 3,700 |
| 2010/10/05 | 970 | 975 | 966 | 975 | +4 | +0.4% | 4,600 |
| 2010/10/04 | 975 | 975 | 971 | 971 | +1 | +0.1% | 1,000 |
| 2010/10/01 | 978 | 978 | 970 | 970 | -6 | -0.6% | 2,200 |
| 2010/09/30 | 979 | 980 | 975 | 976 | -5 | -0.5% | 1,600 |
| 2010/09/29 | 978 | 981 | 978 | 981 | +9 | +0.9% | 1,300 |
| 2010/09/28 | 980 | 980 | 972 | 972 | -3 | -0.3% | 2,400 |
| 2010/09/27 | 979 | 980 | 971 | 975 | ±0 | ±0% | 2,500 |
3601～
3650
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
