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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 946 | 946 | 933 | 939 | -7 | -0.7% | 7,700 |
| 2009/07/24 | 912 | 946 | 910 | 946 | +39 | +4.3% | 17,500 |
| 2009/07/23 | 901 | 907 | 900 | 907 | +7 | +0.8% | 4,500 |
| 2009/07/22 | 897 | 900 | 894 | 900 | +10 | +1.1% | 7,800 |
| 2009/07/21 | 888 | 894 | 880 | 890 | +5 | +0.6% | 3,000 |
| 2009/07/17 | 894 | 895 | 881 | 885 | -7 | -0.8% | 1,500 |
| 2009/07/16 | 896 | 898 | 890 | 892 | +4 | +0.5% | 2,800 |
| 2009/07/15 | 889 | 890 | 880 | 888 | +5 | +0.6% | 4,200 |
| 2009/07/14 | 875 | 885 | 875 | 883 | +16 | +1.8% | 3,500 |
| 2009/07/13 | 885 | 895 | 867 | 867 | -20 | -2.3% | 5,700 |
| 2009/07/10 | 892 | 892 | 865 | 887 | -7 | -0.8% | 16,500 |
| 2009/07/09 | 892 | 900 | 885 | 894 | -16 | -1.8% | 10,700 |
| 2009/07/08 | 915 | 915 | 890 | 910 | -14 | -1.5% | 26,500 |
| 2009/07/07 | 940 | 940 | 921 | 924 | -12 | -1.3% | 5,600 |
| 2009/07/06 | 946 | 950 | 934 | 936 | ±0 | ±0% | 7,600 |
| 2009/07/03 | 930 | 945 | 925 | 936 | -2 | -0.2% | 6,600 |
| 2009/07/02 | 926 | 938 | 920 | 938 | +8 | +0.9% | 10,200 |
| 2009/07/01 | 924 | 930 | 920 | 930 | ±0 | ±0% | 2,500 |
| 2009/06/30 | 930 | 931 | 915 | 930 | +10 | +1.1% | 7,600 |
| 2009/06/29 | 919 | 935 | 912 | 920 | -19 | -2% | 12,400 |
| 2009/06/26 | 951 | 955 | 937 | 939 | -12 | -1.3% | 10,000 |
| 2009/06/25 | 958 | 958 | 926 | 951 | -17 | -1.8% | 13,600 |
| 2009/06/24 | 980 | 980 | 957 | 968 | -12 | -1.2% | 24,600 |
| 2009/06/23 | 972 | 980 | 970 | 980 | -2 | -0.2% | 9,900 |
| 2009/06/22 | 978 | 984 | 971 | 982 | +7 | +0.7% | 12,800 |
| 2009/06/19 | 972 | 978 | 967 | 975 | +9 | +0.9% | 6,700 |
| 2009/06/18 | 975 | 975 | 965 | 966 | -4 | -0.4% | 2,800 |
| 2009/06/17 | 966 | 970 | 956 | 970 | +14 | +1.5% | 4,400 |
| 2009/06/16 | 957 | 965 | 956 | 956 | -3 | -0.3% | 8,700 |
| 2009/06/15 | 968 | 978 | 959 | 959 | +1 | +0.1% | 8,100 |
| 2009/06/12 | 965 | 966 | 948 | 958 | +3 | +0.3% | 14,500 |
| 2009/06/11 | 954 | 962 | 953 | 955 | +5 | +0.5% | 10,200 |
| 2009/06/10 | 950 | 956 | 945 | 950 | +5 | +0.5% | 7,900 |
| 2009/06/09 | 946 | 958 | 945 | 945 | +2 | +0.2% | 15,000 |
| 2009/06/08 | 936 | 960 | 931 | 943 | -3 | -0.3% | 8,500 |
| 2009/06/05 | 948 | 954 | 945 | 946 | -6 | -0.6% | 6,400 |
| 2009/06/04 | 953 | 953 | 940 | 952 | -2 | -0.2% | 7,900 |
| 2009/06/03 | 973 | 973 | 935 | 954 | -19 | -2% | 11,800 |
| 2009/06/02 | 980 | 980 | 963 | 973 | +22 | +2.3% | 15,500 |
| 2009/06/01 | 918 | 955 | 908 | 951 | +26 | +2.8% | 12,100 |
| 2009/05/29 | 888 | 925 | 887 | 925 | +43 | +4.9% | 12,400 |
| 2009/05/28 | 880 | 882 | 869 | 882 | +20 | +2.3% | 7,200 |
| 2009/05/27 | 863 | 868 | 860 | 862 | +5 | +0.6% | 6,300 |
| 2009/05/26 | 860 | 868 | 854 | 857 | -3 | -0.3% | 9,400 |
| 2009/05/25 | 860 | 871 | 860 | 860 | +6 | +0.7% | 9,400 |
| 2009/05/22 | 857 | 857 | 847 | 854 | +7 | +0.8% | 7,800 |
| 2009/05/21 | 850 | 852 | 830 | 847 | -10 | -1.2% | 9,400 |
| 2009/05/20 | 862 | 862 | 835 | 857 | -5 | -0.6% | 8,200 |
| 2009/05/19 | 870 | 870 | 861 | 862 | ±0 | ±0% | 9,200 |
| 2009/05/18 | 860 | 886 | 858 | 862 | -4 | -0.5% | 11,000 |
3851～
3900
件表示中 / 5527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 | 398,000円 | +4.5% | -2.9% | 2.51% | 18.03倍 | 1.45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 |
| リソー教育 | 23,700円 | +7.8% | +6.9% | 4.22% | 20.15倍 | 3.37倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ベクトル | 85,800円 | +6.3% | +8.4% | 3.85% | 8.05倍 | 2.38倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| ＣＳＰ | 269,000円 | +6.4% | +2.9% | 2.23% | 12.99倍 | 0.99倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| イチネンＨＤ | 162,900円 | +15.7% | -4.9% | 4.30% | 6.73倍 | 0.61倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
