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 |
|---|---|---|---|---|---|---|---|
| 2007/05/01 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 7,800 |
| 2007/04/27 | 1,220 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 8,700 |
| 2007/04/26 | 1,220 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 11,300 |
| 2007/04/25 | 1,250 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 6,000 |
| 2007/04/24 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 2,200 |
| 2007/04/23 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 3,000 |
| 2007/04/20 | 1,220 | 1,220 | 1,210 | 1,220 | -10 | -0.8% | 4,000 |
| 2007/04/19 | 1,240 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 5,400 |
| 2007/04/18 | 1,250 | 1,260 | 1,230 | 1,240 | ±0 | ±0% | 30,400 |
| 2007/04/17 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 17,000 |
| 2007/04/16 | 1,230 | 1,250 | 1,220 | 1,240 | +10 | +0.8% | 28,400 |
| 2007/04/13 | 1,200 | 1,240 | 1,200 | 1,230 | +30 | +2.5% | 30,500 |
| 2007/04/12 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 4,600 |
| 2007/04/11 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 5,900 |
| 2007/04/10 | 1,200 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 6,800 |
| 2007/04/09 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 3,000 |
| 2007/04/06 | 1,210 | 1,210 | 1,200 | 1,200 | -20 | -1.6% | 9,000 |
| 2007/04/05 | 1,220 | 1,220 | 1,210 | 1,220 | ±0 | ±0% | 4,300 |
| 2007/04/04 | 1,210 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 6,900 |
| 2007/04/03 | 1,220 | 1,230 | 1,200 | 1,210 | -10 | -0.8% | 12,600 |
| 2007/04/02 | 1,230 | 1,250 | 1,220 | 1,220 | ±0 | ±0% | 11,000 |
| 2007/03/30 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 13,700 |
| 2007/03/29 | 1,210 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 6,400 |
| 2007/03/28 | 1,200 | 1,220 | 1,190 | 1,210 | +10 | +0.8% | 6,900 |
| 2007/03/27 | 1,190 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 5,800 |
| 2007/03/26 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 7,800 |
| 2007/03/23 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 6,400 |
| 2007/03/22 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,900 |
| 2007/03/20 | 1,180 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 4,700 |
| 2007/03/19 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 13,800 |
| 2007/03/16 | 1,200 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 2,700 |
| 2007/03/15 | 1,200 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 5,200 |
| 2007/03/14 | 1,190 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 7,600 |
| 2007/03/13 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 12,500 |
| 2007/03/12 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 6,900 |
| 2007/03/09 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 4,300 |
| 2007/03/08 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 8,900 |
| 2007/03/07 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 5,200 |
| 2007/03/06 | 1,180 | 1,200 | 1,180 | 1,200 | +50 | +4.3% | 12,700 |
| 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 |
4451～
4500
件表示中 / 5579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 | 565,000円 | +10.7% | -1.3% | 1.77% | 25.00倍 | 2.06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 |
| フルキャストＨＤ | 163,200円 | +6.5% | +16.6% | 3.86% | 10.38倍 | 1.99倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| アルプス技 | 276,300円 | +5.7% | +3.5% | 3.40% | 14.65倍 | 2.90倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ファンタジー | 286,400円 | +5.7% | +65.7% | 0.52% | 22.66倍 | 8.61倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 歌舞伎 | 460,500円 | +10.8% | +15.0% | 0.11% | 257.26倍 | 4.94倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
