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 |
|---|---|---|---|---|---|---|---|
| 2006/11/28 | 1,270 | 1,270 | 1,200 | 1,250 | ±0 | ±0% | 23,000 |
| 2006/11/27 | 1,250 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 6,800 |
| 2006/11/24 | 1,210 | 1,240 | 1,210 | 1,240 | +40 | +3.3% | 6,500 |
| 2006/11/22 | 1,200 | 1,210 | 1,170 | 1,200 | -20 | -1.6% | 17,000 |
| 2006/11/21 | 1,240 | 1,250 | 1,210 | 1,220 | -50 | -3.9% | 13,800 |
| 2006/11/20 | 1,250 | 1,270 | 1,240 | 1,270 | ±0 | ±0% | 8,300 |
| 2006/11/17 | 1,270 | 1,280 | 1,260 | 1,270 | +10 | +0.8% | 5,200 |
| 2006/11/16 | 1,270 | 1,290 | 1,260 | 1,260 | -10 | -0.8% | 9,300 |
| 2006/11/15 | 1,260 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 4,600 |
| 2006/11/14 | 1,260 | 1,270 | 1,240 | 1,270 | ±0 | ±0% | 16,500 |
| 2006/11/13 | 1,300 | 1,300 | 1,250 | 1,270 | -30 | -2.3% | 17,900 |
| 2006/11/10 | 1,310 | 1,320 | 1,290 | 1,300 | -20 | -1.5% | 17,600 |
| 2006/11/09 | 1,310 | 1,340 | 1,310 | 1,320 | -10 | -0.8% | 6,200 |
| 2006/11/08 | 1,330 | 1,340 | 1,320 | 1,330 | -10 | -0.7% | 5,300 |
| 2006/11/07 | 1,350 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 7,500 |
| 2006/11/06 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 4,200 |
| 2006/11/02 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 2,800 |
| 2006/11/01 | 1,350 | 1,360 | 1,340 | 1,360 | +10 | +0.7% | 6,400 |
| 2006/10/31 | 1,350 | 1,370 | 1,330 | 1,350 | +10 | +0.7% | 17,700 |
| 2006/10/30 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 1,300 |
| 2006/10/27 | 1,340 | 1,380 | 1,320 | 1,330 | -10 | -0.7% | 19,600 |
| 2006/10/26 | 1,350 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 8,200 |
| 2006/10/25 | 1,390 | 1,390 | 1,350 | 1,350 | -20 | -1.5% | 12,700 |
| 2006/10/24 | 1,370 | 1,380 | 1,360 | 1,370 | +10 | +0.7% | 6,100 |
| 2006/10/23 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 3,500 |
| 2006/10/20 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 2,200 |
| 2006/10/19 | 1,360 | 1,360 | 1,340 | 1,360 | ±0 | ±0% | 3,500 |
| 2006/10/18 | 1,340 | 1,360 | 1,330 | 1,360 | +20 | +1.5% | 1,600 |
| 2006/10/17 | 1,330 | 1,350 | 1,330 | 1,340 | +10 | +0.8% | 2,000 |
| 2006/10/16 | 1,350 | 1,370 | 1,330 | 1,330 | ±0 | ±0% | 3,800 |
| 2006/10/13 | 1,320 | 1,330 | 1,310 | 1,330 | +10 | +0.8% | 3,200 |
| 2006/10/12 | 1,310 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 4,000 |
| 2006/10/11 | 1,340 | 1,350 | 1,320 | 1,330 | -10 | -0.7% | 12,300 |
| 2006/10/10 | 1,340 | 1,360 | 1,340 | 1,340 | -30 | -2.2% | 9,500 |
| 2006/10/06 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 4,600 |
| 2006/10/05 | 1,350 | 1,400 | 1,320 | 1,350 | ±0 | ±0% | 16,200 |
| 2006/10/04 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 7,000 |
| 2006/10/03 | 1,360 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 4,200 |
| 2006/10/02 | 1,380 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 2,200 |
| 2006/09/29 | 1,360 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 8,100 |
| 2006/09/28 | 1,370 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 10,100 |
| 2006/09/27 | 1,370 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 11,000 |
| 2006/09/26 | 1,390 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 4,900 |
| 2006/09/25 | 1,400 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 4,400 |
| 2006/09/22 | 1,390 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 2,800 |
| 2006/09/21 | 1,400 | 1,400 | 1,390 | 1,400 | -10 | -0.7% | 1,900 |
| 2006/09/20 | 1,390 | 1,410 | 1,380 | 1,410 | +10 | +0.7% | 6,700 |
| 2006/09/19 | 1,410 | 1,420 | 1,380 | 1,400 | -20 | -1.4% | 8,700 |
| 2006/09/15 | 1,420 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 3,300 |
| 2006/09/14 | 1,390 | 1,430 | 1,390 | 1,420 | +10 | +0.7% | 6,200 |
4501～
4550
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 | 396,500円 | +4.5% | -2.9% | 2.52% | 17.97倍 | 1.44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 | 23,500円 | +7.8% | +6.9% | 4.26% | 19.98倍 | 3.34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 | 133,800円 | +41.7% | +18.4% | 0.00% | 13.53倍 | 1.40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 | 121,500円 | +4.9% | -13.8% | 2.80% | 8.33倍 | 2.09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 | 236,900円 | +4.1% | +4.1% | 3.42% | 14.75倍 | 1.43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
