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 |
---|---|---|---|---|---|---|---|
2007/07/30 | 1,170 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 3,700 |
2007/07/27 | 1,180 | 1,180 | 1,170 | 1,170 | -20 | -1.7% | 6,100 |
2007/07/26 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 4,700 |
2007/07/25 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 5,200 |
2007/07/24 | 1,200 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 8,800 |
2007/07/23 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 8,800 |
2007/07/20 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 700 |
2007/07/19 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 7,000 |
2007/07/18 | 1,210 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 14,200 |
2007/07/17 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 5,500 |
2007/07/13 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 1,200 |
2007/07/12 | 1,210 | 1,210 | 1,180 | 1,190 | -20 | -1.7% | 13,400 |
2007/07/11 | 1,190 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 12,500 |
2007/07/10 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 4,600 |
2007/07/09 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 8,400 |
2007/07/06 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 1,400 |
2007/07/05 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 1,400 |
2007/07/04 | 1,210 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 4,800 |
2007/07/03 | 1,200 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 900 |
2007/07/02 | 1,200 | 1,210 | 1,200 | 1,200 | +10 | +0.8% | 2,500 |
2007/06/29 | 1,180 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 3,200 |
2007/06/28 | 1,190 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 6,000 |
2007/06/27 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 2,000 |
2007/06/26 | 1,220 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 3,200 |
2007/06/25 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 14,700 |
2007/06/22 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 4,300 |
2007/06/21 | 1,210 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 2,600 |
2007/06/20 | 1,220 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 9,400 |
2007/06/19 | 1,210 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 7,100 |
2007/06/18 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 5,600 |
2007/06/15 | 1,210 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 5,500 |
2007/06/14 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 12,400 |
2007/06/13 | 1,190 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 8,400 |
2007/06/12 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 5,600 |
2007/06/11 | 1,200 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 3,900 |
2007/06/08 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 4,800 |
2007/06/07 | 1,180 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 8,800 |
2007/06/06 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 900 |
2007/06/05 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 14,400 |
2007/06/04 | 1,190 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 5,500 |
2007/06/01 | 1,200 | 1,210 | 1,180 | 1,180 | -10 | -0.8% | 24,700 |
2007/05/31 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 3,900 |
2007/05/30 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,400 |
2007/05/29 | 1,180 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 2,000 |
2007/05/28 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 9,200 |
2007/05/25 | 1,200 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 3,000 |
2007/05/24 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 4,100 |
2007/05/23 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 2,500 |
2007/05/22 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 2,200 |
2007/05/21 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 2,700 |
4201~
4250
件表示中 / 5390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 | 350,000円 | +2.2% | +73.1% | 2.71% | 15.86倍 | 1.25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 |
WDB | 175,900円 | +5.1% | -13.4% | 3.44% | 11.63倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
ITM | 167,300円 | +7.9% | +3.1% | 5.98% | 20.79倍 | 3.31倍 |
|
IT系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
クリーク&リバ | 150,800円 | +10.4% | +16.0% | 2.85% | 10.29倍 | 2.05倍 |
|
テレビ・ゲーム・Web・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向30%メド |
アイロムG | 278,500円 | - | - | - | - | 2.64倍 |
|
SMO(医療機関向け治験支援)主力。日・豪でCRO(医薬品開発受託)。MBO実施準備 |
市場注目の銘柄
チャート関連のコラム