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 |
|---|---|---|---|---|---|---|---|
| 2008/02/20 | 928 | 928 | 924 | 924 | -4 | -0.4% | 1,200 |
| 2008/02/19 | 927 | 928 | 926 | 928 | +2 | +0.2% | 2,000 |
| 2008/02/18 | 930 | 930 | 925 | 926 | +1 | +0.1% | 1,900 |
| 2008/02/15 | 925 | 932 | 920 | 925 | -3 | -0.3% | 5,400 |
| 2008/02/14 | 928 | 928 | 927 | 928 | +3 | +0.3% | 1,600 |
| 2008/02/13 | 922 | 925 | 922 | 925 | ±0 | ±0% | 600 |
| 2008/02/12 | 923 | 925 | 922 | 925 | +3 | +0.3% | 3,500 |
| 2008/02/08 | 930 | 933 | 921 | 922 | -10 | -1.1% | 2,900 |
| 2008/02/07 | 933 | 933 | 931 | 932 | ±0 | ±0% | 1,700 |
| 2008/02/06 | 949 | 957 | 932 | 932 | -18 | -1.9% | 18,100 |
| 2008/02/05 | 960 | 960 | 950 | 950 | -8 | -0.8% | 12,000 |
| 2008/02/04 | 950 | 960 | 950 | 958 | +6 | +0.6% | 7,300 |
| 2008/02/01 | 951 | 957 | 951 | 952 | -8 | -0.8% | 2,100 |
| 2008/01/31 | 954 | 964 | 954 | 960 | -1 | -0.1% | 5,300 |
| 2008/01/30 | 963 | 963 | 953 | 961 | +8 | +0.8% | 6,100 |
| 2008/01/29 | 944 | 953 | 944 | 953 | +10 | +1.1% | 4,800 |
| 2008/01/28 | 953 | 953 | 943 | 943 | +8 | +0.9% | 6,400 |
| 2008/01/25 | 921 | 935 | 921 | 935 | +6 | +0.6% | 15,000 |
| 2008/01/24 | 929 | 930 | 920 | 929 | ±0 | ±0% | 4,000 |
| 2008/01/23 | 927 | 940 | 926 | 929 | -26 | -2.7% | 3,400 |
| 2008/01/22 | 945 | 955 | 900 | 955 | -4 | -0.4% | 16,700 |
| 2008/01/21 | 951 | 970 | 950 | 959 | -21 | -2.1% | 6,700 |
| 2008/01/18 | 940 | 980 | 940 | 980 | +10 | +1% | 3,800 |
| 2008/01/17 | 960 | 970 | 920 | 970 | -10 | -1% | 6,200 |
| 2008/01/16 | 970 | 980 | 950 | 980 | ±0 | ±0% | 5,800 |
| 2008/01/15 | 1,000 | 1,010 | 980 | 980 | -40 | -3.9% | 5,600 |
| 2008/01/11 | 1,030 | 1,030 | 1,000 | 1,020 | -10 | -1% | 9,300 |
| 2008/01/10 | 1,020 | 1,030 | 1,020 | 1,030 | +20 | +2% | 4,700 |
| 2008/01/09 | 1,010 | 1,020 | 1,000 | 1,010 | -20 | -1.9% | 8,900 |
| 2008/01/08 | 1,040 | 1,040 | 1,020 | 1,030 | -20 | -1.9% | 3,100 |
| 2008/01/07 | 1,040 | 1,070 | 1,030 | 1,050 | ±0 | ±0% | 6,200 |
| 2008/01/04 | 1,050 | 1,050 | 1,030 | 1,050 | -20 | -1.9% | 6,200 |
| 2007/12/28 | 1,080 | 1,080 | 1,070 | 1,070 | -20 | -1.8% | 2,300 |
| 2007/12/27 | 1,090 | 1,090 | 1,070 | 1,090 | ±0 | ±0% | 4,500 |
| 2007/12/26 | 1,090 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 1,700 |
| 2007/12/25 | 1,120 | 1,120 | 1,090 | 1,090 | ±0 | ±0% | 8,800 |
| 2007/12/21 | 1,100 | 1,110 | 1,080 | 1,090 | -10 | -0.9% | 8,500 |
| 2007/12/20 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 5,300 |
| 2007/12/19 | 1,100 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 4,700 |
| 2007/12/18 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 2,600 |
| 2007/12/17 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 4,000 |
| 2007/12/14 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 6,100 |
| 2007/12/13 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 2,600 |
| 2007/12/12 | 1,100 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 2,300 |
| 2007/12/11 | 1,110 | 1,120 | 1,100 | 1,110 | +10 | +0.9% | 7,700 |
| 2007/12/10 | 1,110 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 5,500 |
| 2007/12/07 | 1,100 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 12,900 |
| 2007/12/06 | 1,100 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 2,100 |
| 2007/12/05 | 1,080 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 4,300 |
| 2007/12/04 | 1,090 | 1,090 | 1,080 | 1,090 | ±0 | ±0% | 3,100 |
4201～
4250
件表示中 / 5526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 | 395,000円 | +4.5% | -2.9% | 2.53% | 17.90倍 | 1.43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 |
| シーユーシー | 134,500円 | +41.7% | +18.4% | 0.00% | 13.60倍 | 1.41倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| チャームケア | 120,700円 | +4.9% | -13.8% | 2.82% | 8.28倍 | 2.08倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| ステップ | 238,000円 | +4.1% | +4.1% | 3.40% | 14.82倍 | 1.44倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
