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 |
---|---|---|---|---|---|---|---|
2006/05/15 | 1,960 | 1,980 | 1,950 | 1,970 | -20 | -1% | 11,000 |
2006/05/12 | 1,980 | 1,990 | 1,930 | 1,990 | -10 | -0.5% | 10,800 |
2006/05/11 | 1,980 | 2,000 | 1,980 | 2,000 | ±0 | ±0% | 6,600 |
2006/05/10 | 2,020 | 2,030 | 1,950 | 2,000 | -40 | -2% | 35,700 |
2006/05/09 | 2,020 | 2,050 | 2,020 | 2,040 | ±0 | ±0% | 13,200 |
2006/05/08 | 2,070 | 2,070 | 2,020 | 2,040 | -10 | -0.5% | 12,600 |
2006/05/02 | 2,010 | 2,060 | 2,010 | 2,050 | ±0 | ±0% | 18,000 |
2006/05/01 | 2,070 | 2,070 | 2,050 | 2,050 | -30 | -1.4% | 5,400 |
2006/04/28 | 2,050 | 2,080 | 2,050 | 2,080 | +30 | +1.5% | 10,200 |
2006/04/27 | 2,090 | 2,090 | 2,050 | 2,050 | -40 | -1.9% | 9,700 |
2006/04/26 | 2,040 | 2,100 | 2,030 | 2,090 | +60 | +3% | 16,800 |
2006/04/25 | 2,000 | 2,040 | 2,000 | 2,030 | +30 | +1.5% | 9,900 |
2006/04/24 | 2,020 | 2,050 | 1,940 | 2,000 | -20 | -1% | 28,300 |
2006/04/21 | 2,020 | 2,040 | 2,010 | 2,020 | -20 | -1% | 14,000 |
2006/04/20 | 2,060 | 2,060 | 2,020 | 2,040 | -10 | -0.5% | 17,500 |
2006/04/19 | 2,060 | 2,070 | 2,050 | 2,050 | -20 | -1% | 12,100 |
2006/04/18 | 2,050 | 2,070 | 2,020 | 2,070 | +20 | +1% | 10,300 |
2006/04/17 | 2,090 | 2,110 | 2,050 | 2,050 | -40 | -1.9% | 17,700 |
2006/04/14 | 2,050 | 2,100 | 2,050 | 2,090 | +20 | +1% | 21,500 |
2006/04/13 | 2,070 | 2,070 | 2,050 | 2,070 | ±0 | ±0% | 6,800 |
2006/04/12 | 2,100 | 2,120 | 2,060 | 2,070 | -30 | -1.4% | 31,400 |
2006/04/11 | 2,100 | 2,120 | 2,080 | 2,100 | -10 | -0.5% | 15,100 |
2006/04/10 | 2,060 | 2,110 | 2,050 | 2,110 | +70 | +3.4% | 33,400 |
2006/04/07 | 2,030 | 2,050 | 2,030 | 2,040 | +10 | +0.5% | 10,900 |
2006/04/06 | 2,030 | 2,050 | 2,020 | 2,030 | ±0 | ±0% | 16,400 |
2006/04/05 | 2,030 | 2,060 | 2,010 | 2,030 | +20 | +1% | 18,600 |
2006/04/04 | 2,030 | 2,050 | 2,010 | 2,010 | -40 | -2% | 14,100 |
2006/04/03 | 2,040 | 2,090 | 2,020 | 2,050 | +20 | +1% | 20,600 |
2006/03/31 | 2,010 | 2,050 | 1,990 | 2,030 | +30 | +1.5% | 17,600 |
2006/03/30 | 1,990 | 2,020 | 1,950 | 2,000 | +50 | +2.6% | 36,600 |
2006/03/29 | 1,870 | 1,950 | 1,840 | 1,950 | +90 | +4.8% | 32,200 |
2006/03/28 | 1,830 | 1,870 | 1,820 | 1,860 | +20 | +1.1% | 7,200 |
2006/03/27 | 1,850 | 1,900 | 1,820 | 1,840 | +10 | +0.5% | 14,700 |
2006/03/24 | 1,850 | 1,870 | 1,830 | 1,830 | -40 | -2.1% | 6,300 |
2006/03/23 | 1,860 | 1,870 | 1,830 | 1,870 | +10 | +0.5% | 9,300 |
2006/03/22 | 1,870 | 1,870 | 1,840 | 1,860 | -20 | -1.1% | 7,000 |
2006/03/20 | 1,830 | 1,880 | 1,830 | 1,880 | +20 | +1.1% | 5,600 |
2006/03/17 | 1,840 | 1,860 | 1,830 | 1,860 | +10 | +0.5% | 2,300 |
2006/03/16 | 1,880 | 1,880 | 1,850 | 1,850 | -30 | -1.6% | 1,900 |
2006/03/15 | 1,860 | 1,880 | 1,820 | 1,880 | ±0 | ±0% | 2,300 |
2006/03/14 | 1,890 | 1,890 | 1,800 | 1,880 | -10 | -0.5% | 11,500 |
2006/03/13 | 1,870 | 1,910 | 1,860 | 1,890 | +20 | +1.1% | 8,900 |
2006/03/10 | 1,840 | 1,920 | 1,840 | 1,870 | +50 | +2.7% | 9,300 |
2006/03/09 | 1,770 | 1,850 | 1,770 | 1,820 | +40 | +2.2% | 6,700 |
2006/03/08 | 1,800 | 1,810 | 1,770 | 1,780 | -20 | -1.1% | 5,200 |
2006/03/07 | 1,810 | 1,810 | 1,780 | 1,800 | +20 | +1.1% | 1,400 |
2006/03/06 | 1,780 | 1,780 | 1,720 | 1,780 | +10 | +0.6% | 6,300 |
2006/03/03 | 1,800 | 1,860 | 1,740 | 1,770 | -50 | -2.7% | 13,400 |
2006/03/02 | 1,870 | 1,880 | 1,820 | 1,820 | -60 | -3.2% | 12,500 |
2006/03/01 | 1,910 | 1,910 | 1,860 | 1,880 | -30 | -1.6% | 6,300 |
4501~
4550
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