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 |
|---|---|---|---|---|---|---|---|
| 2007/03/05 | 1,170 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 17,900 |
| 2007/03/02 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 8,100 |
| 2007/03/01 | 1,200 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 9,900 |
| 2007/02/28 | 1,150 | 1,200 | 1,130 | 1,180 | -30 | -2.5% | 60,300 |
| 2007/02/27 | 1,250 | 1,250 | 1,210 | 1,210 | -50 | -4% | 42,600 |
| 2007/02/26 | 1,270 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 14,400 |
| 2007/02/23 | 1,250 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 21,900 |
| 2007/02/22 | 1,240 | 1,260 | 1,240 | 1,240 | ±0 | ±0% | 22,200 |
| 2007/02/21 | 1,230 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 9,000 |
| 2007/02/20 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 12,800 |
| 2007/02/19 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 7,300 |
| 2007/02/16 | 1,220 | 1,240 | 1,220 | 1,240 | +30 | +2.5% | 12,900 |
| 2007/02/15 | 1,220 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 15,400 |
| 2007/02/14 | 1,220 | 1,240 | 1,200 | 1,230 | +30 | +2.5% | 28,800 |
| 2007/02/13 | 1,210 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 6,500 |
| 2007/02/09 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 14,800 |
| 2007/02/08 | 1,240 | 1,240 | 1,210 | 1,220 | -30 | -2.4% | 36,000 |
| 2007/02/07 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 13,200 |
| 2007/02/06 | 1,230 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 18,600 |
| 2007/02/05 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 17,800 |
| 2007/02/02 | 1,240 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 12,200 |
| 2007/02/01 | 1,230 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 11,600 |
| 2007/01/31 | 1,240 | 1,260 | 1,220 | 1,230 | ±0 | ±0% | 39,500 |
| 2007/01/30 | 1,310 | 1,330 | 1,230 | 1,230 | +80 | +7% | 208,400 |
| 2007/01/29 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 10,100 |
| 2007/01/26 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 4,000 |
| 2007/01/25 | 1,160 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 9,800 |
| 2007/01/24 | 1,150 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 17,000 |
| 2007/01/23 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 22,800 |
| 2007/01/22 | 1,170 | 1,180 | 1,160 | 1,160 | -10 | -0.9% | 20,500 |
| 2007/01/19 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 6,200 |
| 2007/01/18 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 7,900 |
| 2007/01/17 | 1,140 | 1,170 | 1,130 | 1,160 | +20 | +1.8% | 18,300 |
| 2007/01/16 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 9,900 |
| 2007/01/15 | 1,130 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 13,300 |
| 2007/01/12 | 1,120 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 18,200 |
| 2007/01/11 | 1,110 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 28,500 |
| 2007/01/10 | 1,140 | 1,140 | 1,100 | 1,120 | -10 | -0.9% | 23,500 |
| 2007/01/09 | 1,160 | 1,160 | 1,120 | 1,130 | -20 | -1.7% | 23,900 |
| 2007/01/05 | 1,150 | 1,160 | 1,150 | 1,150 | -20 | -1.7% | 10,800 |
| 2007/01/04 | 1,190 | 1,190 | 1,150 | 1,170 | ±0 | ±0% | 8,700 |
| 2006/12/29 | 1,190 | 1,190 | 1,170 | 1,170 | -30 | -2.5% | 4,900 |
| 2006/12/28 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 5,500 |
| 2006/12/27 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 8,300 |
| 2006/12/26 | 1,210 | 1,210 | 1,170 | 1,170 | -50 | -4.1% | 27,800 |
| 2006/12/25 | 1,250 | 1,250 | 1,220 | 1,220 | -10 | -0.8% | 21,100 |
| 2006/12/22 | 1,220 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 17,600 |
| 2006/12/21 | 1,220 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 19,500 |
| 2006/12/20 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 22,000 |
| 2006/12/19 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 7,800 |
4301～
4350
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
