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 |
|---|---|---|---|---|---|---|---|
| 2009/12/29 | 984 | 985 | 968 | 980 | -5 | -0.5% | 5,800 |
| 2009/12/28 | 984 | 989 | 981 | 985 | -29 | -2.9% | 7,700 |
| 2009/12/25 | 1,015 | 1,015 | 1,005 | 1,014 | -1 | -0.1% | 12,700 |
| 2009/12/24 | 1,010 | 1,015 | 1,007 | 1,015 | +5 | +0.5% | 11,600 |
| 2009/12/22 | 1,010 | 1,011 | 1,005 | 1,010 | +1 | +0.1% | 3,800 |
| 2009/12/21 | 1,003 | 1,010 | 1,002 | 1,009 | +7 | +0.7% | 3,700 |
| 2009/12/18 | 998 | 1,008 | 995 | 1,002 | +1 | +0.1% | 5,100 |
| 2009/12/17 | 1,008 | 1,010 | 998 | 1,001 | -7 | -0.7% | 3,400 |
| 2009/12/16 | 1,000 | 1,008 | 994 | 1,008 | +9 | +0.9% | 6,000 |
| 2009/12/15 | 1,000 | 1,005 | 998 | 999 | +8 | +0.8% | 6,100 |
| 2009/12/14 | 1,005 | 1,006 | 991 | 991 | -8 | -0.8% | 3,700 |
| 2009/12/11 | 998 | 1,010 | 997 | 999 | +1 | +0.1% | 7,700 |
| 2009/12/10 | 973 | 998 | 973 | 998 | +27 | +2.8% | 9,700 |
| 2009/12/09 | 975 | 980 | 970 | 971 | -4 | -0.4% | 2,500 |
| 2009/12/08 | 975 | 980 | 970 | 975 | -5 | -0.5% | 3,500 |
| 2009/12/07 | 975 | 980 | 974 | 980 | +6 | +0.6% | 2,900 |
| 2009/12/04 | 970 | 977 | 965 | 974 | +7 | +0.7% | 5,200 |
| 2009/12/03 | 931 | 970 | 931 | 967 | +36 | +3.9% | 3,800 |
| 2009/12/02 | 929 | 938 | 925 | 931 | +12 | +1.3% | 2,900 |
| 2009/12/01 | 910 | 920 | 897 | 919 | +19 | +2.1% | 5,400 |
| 2009/11/30 | 879 | 945 | 873 | 900 | +19 | +2.2% | 8,100 |
| 2009/11/27 | 900 | 904 | 881 | 881 | -19 | -2.1% | 7,000 |
| 2009/11/26 | 882 | 900 | 880 | 900 | +16 | +1.8% | 9,000 |
| 2009/11/25 | 897 | 897 | 870 | 884 | -15 | -1.7% | 15,200 |
| 2009/11/24 | 928 | 928 | 899 | 899 | -28 | -3% | 12,500 |
| 2009/11/20 | 930 | 934 | 925 | 927 | -11 | -1.2% | 8,300 |
| 2009/11/19 | 955 | 955 | 930 | 938 | -26 | -2.7% | 7,600 |
| 2009/11/18 | 970 | 978 | 952 | 964 | -26 | -2.6% | 14,800 |
| 2009/11/17 | 1,001 | 1,001 | 967 | 990 | -15 | -1.5% | 20,500 |
| 2009/11/16 | 1,010 | 1,020 | 1,005 | 1,005 | -5 | -0.5% | 4,300 |
| 2009/11/13 | 1,017 | 1,020 | 1,001 | 1,010 | -10 | -1% | 9,900 |
| 2009/11/12 | 1,048 | 1,048 | 995 | 1,020 | -30 | -2.9% | 17,100 |
| 2009/11/11 | 1,050 | 1,050 | 1,044 | 1,050 | ±0 | ±0% | 6,500 |
| 2009/11/10 | 1,050 | 1,055 | 1,049 | 1,050 | ±0 | ±0% | 14,400 |
| 2009/11/09 | 1,050 | 1,050 | 1,040 | 1,050 | +1 | +0.1% | 4,600 |
| 2009/11/06 | 1,046 | 1,050 | 1,043 | 1,049 | +6 | +0.6% | 8,500 |
| 2009/11/05 | 1,036 | 1,043 | 1,032 | 1,043 | +8 | +0.8% | 15,300 |
| 2009/11/04 | 1,043 | 1,043 | 1,030 | 1,035 | ±0 | ±0% | 7,800 |
| 2009/11/02 | 1,019 | 1,035 | 1,019 | 1,035 | -4 | -0.4% | 5,400 |
| 2009/10/30 | 1,039 | 1,040 | 1,035 | 1,039 | +9 | +0.9% | 2,800 |
| 2009/10/29 | 1,039 | 1,040 | 1,008 | 1,030 | -17 | -1.6% | 9,100 |
| 2009/10/28 | 1,050 | 1,050 | 1,035 | 1,047 | -3 | -0.3% | 5,400 |
| 2009/10/27 | 1,052 | 1,055 | 1,042 | 1,050 | ±0 | ±0% | 7,200 |
| 2009/10/26 | 1,054 | 1,054 | 1,034 | 1,050 | +16 | +1.5% | 7,200 |
| 2009/10/23 | 1,033 | 1,037 | 1,019 | 1,034 | +4 | +0.4% | 6,600 |
| 2009/10/22 | 1,027 | 1,033 | 1,025 | 1,030 | -4 | -0.4% | 2,600 |
| 2009/10/21 | 1,039 | 1,039 | 1,022 | 1,034 | -6 | -0.6% | 5,900 |
| 2009/10/20 | 1,040 | 1,044 | 1,020 | 1,040 | +5 | +0.5% | 3,600 |
| 2009/10/19 | 1,031 | 1,045 | 1,028 | 1,035 | -7 | -0.7% | 2,600 |
| 2009/10/16 | 1,049 | 1,049 | 1,016 | 1,042 | -4 | -0.4% | 2,600 |
3801～
3850
件表示中 / 5581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 | 557,000円 | +10.7% | -1.3% | 1.80% | 24.65倍 | 2.02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 | 289,500円 | +5.7% | +65.7% | 0.52% | 22.91倍 | 8.70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 |
| アルプス技 | 273,400円 | +5.7% | +3.5% | 3.44% | 14.50倍 | 2.87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 |
| 歌舞伎 | 459,500円 | +10.8% | +15.0% | 0.11% | 256.70倍 | 4.93倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
