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 |
|---|---|---|---|---|---|---|---|
| 2009/11/30 | 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 |
| 2009/10/15 | 1,045 | 1,053 | 1,045 | 1,046 | +3 | +0.3% | 6,500 |
| 2009/10/14 | 1,039 | 1,048 | 1,030 | 1,043 | +4 | +0.4% | 9,200 |
| 2009/10/13 | 1,021 | 1,039 | 1,021 | 1,039 | +22 | +2.2% | 9,400 |
| 2009/10/09 | 1,010 | 1,019 | 1,010 | 1,017 | -3 | -0.3% | 3,400 |
| 2009/10/08 | 1,020 | 1,020 | 1,011 | 1,020 | +5 | +0.5% | 3,800 |
| 2009/10/07 | 1,006 | 1,015 | 1,006 | 1,015 | +5 | +0.5% | 2,900 |
| 2009/10/06 | 1,029 | 1,029 | 1,002 | 1,010 | -2 | -0.2% | 6,200 |
| 2009/10/05 | 999 | 1,024 | 999 | 1,012 | +13 | +1.3% | 5,400 |
| 2009/10/02 | 990 | 1,005 | 990 | 999 | -2 | -0.2% | 10,900 |
| 2009/10/01 | 1,009 | 1,009 | 1,000 | 1,001 | -8 | -0.8% | 7,500 |
| 2009/09/30 | 1,016 | 1,018 | 1,006 | 1,009 | -2 | -0.2% | 4,000 |
| 2009/09/29 | 1,010 | 1,015 | 1,008 | 1,011 | +5 | +0.5% | 4,600 |
| 2009/09/28 | 1,009 | 1,015 | 1,004 | 1,006 | -8 | -0.8% | 5,200 |
| 2009/09/25 | 1,024 | 1,024 | 1,008 | 1,014 | -6 | -0.6% | 6,800 |
| 2009/09/24 | 1,020 | 1,030 | 1,008 | 1,020 | ±0 | ±0% | 7,100 |
| 2009/09/18 | 1,020 | 1,020 | 1,005 | 1,020 | -4 | -0.4% | 4,600 |
| 2009/09/17 | 1,016 | 1,025 | 1,016 | 1,024 | -3 | -0.3% | 9,500 |
| 2009/09/16 | 1,021 | 1,039 | 1,021 | 1,027 | -3 | -0.3% | 5,000 |
| 2009/09/15 | 1,020 | 1,038 | 1,020 | 1,030 | +14 | +1.4% | 8,900 |
| 2009/09/14 | 1,025 | 1,055 | 1,015 | 1,016 | -3 | -0.3% | 13,600 |
3851～
3900
件表示中 / 5611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 | 543,000円 | +10.7% | -1.3% | 1.84% | 24.05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 | 201,600円 | +6.5% | +5.6% | 0.89% | 19.04倍 | 3.62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 | 52,800円 | +30.7% | - | 0.00% | - | 8.11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 |
| ぴ あ | 375,000円 | +3.6% | +34.6% | 0.27% | 24.97倍 | 7.93倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| ＪＰＨＤ | 61,600円 | +1.8% | -2.6% | 1.95% | 14.08倍 | 2.70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 |
市場注目の銘柄
チャート関連のコラム
