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 |
|---|---|---|---|---|---|---|---|
| 2006/09/13 | 1,450 | 1,450 | 1,390 | 1,410 | -40 | -2.8% | 11,900 |
| 2006/09/12 | 1,460 | 1,460 | 1,450 | 1,450 | -20 | -1.4% | 4,300 |
| 2006/09/11 | 1,470 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 3,500 |
| 2006/09/08 | 1,470 | 1,480 | 1,460 | 1,480 | +10 | +0.7% | 2,100 |
| 2006/09/07 | 1,460 | 1,490 | 1,460 | 1,470 | -10 | -0.7% | 4,500 |
| 2006/09/06 | 1,500 | 1,500 | 1,470 | 1,480 | -20 | -1.3% | 4,100 |
| 2006/09/05 | 1,500 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 5,600 |
| 2006/09/04 | 1,460 | 1,490 | 1,460 | 1,480 | +20 | +1.4% | 12,000 |
| 2006/09/01 | 1,440 | 1,470 | 1,440 | 1,460 | +20 | +1.4% | 11,000 |
| 2006/08/31 | 1,430 | 1,480 | 1,430 | 1,440 | +10 | +0.7% | 26,200 |
| 2006/08/30 | 1,440 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 4,800 |
| 2006/08/29 | 1,420 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 7,100 |
| 2006/08/28 | 1,430 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 7,700 |
| 2006/08/25 | 1,440 | 1,440 | 1,420 | 1,420 | ±0 | ±0% | 8,500 |
| 2006/08/24 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 6,200 |
| 2006/08/23 | 1,420 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 5,700 |
| 2006/08/22 | 1,420 | 1,430 | 1,420 | 1,420 | -20 | -1.4% | 14,000 |
| 2006/08/21 | 1,430 | 1,440 | 1,430 | 1,440 | +20 | +1.4% | 3,400 |
| 2006/08/18 | 1,430 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 14,200 |
| 2006/08/17 | 1,430 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 15,400 |
| 2006/08/16 | 1,410 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 16,700 |
| 2006/08/15 | 1,370 | 1,420 | 1,360 | 1,410 | -60 | -4.1% | 57,700 |
| 2006/08/14 | 1,470 | 1,480 | 1,460 | 1,470 | +10 | +0.7% | 10,200 |
| 2006/08/11 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 3,700 |
| 2006/08/10 | 1,460 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 7,100 |
| 2006/08/09 | 1,440 | 1,470 | 1,440 | 1,460 | ±0 | ±0% | 2,700 |
| 2006/08/08 | 1,450 | 1,500 | 1,430 | 1,460 | +10 | +0.7% | 14,600 |
| 2006/08/07 | 1,460 | 1,470 | 1,450 | 1,450 | -30 | -2% | 4,700 |
| 2006/08/04 | 1,480 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 3,000 |
| 2006/08/03 | 1,480 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 1,000 |
| 2006/08/02 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 2,600 |
| 2006/08/01 | 1,460 | 1,490 | 1,460 | 1,470 | ±0 | ±0% | 5,700 |
| 2006/07/31 | 1,450 | 1,490 | 1,450 | 1,470 | +30 | +2.1% | 5,800 |
| 2006/07/28 | 1,440 | 1,450 | 1,410 | 1,440 | -10 | -0.7% | 9,200 |
| 2006/07/27 | 1,460 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 10,500 |
| 2006/07/26 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 4,000 |
| 2006/07/25 | 1,500 | 1,500 | 1,470 | 1,480 | +10 | +0.7% | 6,100 |
| 2006/07/24 | 1,470 | 1,480 | 1,460 | 1,470 | -30 | -2% | 5,300 |
| 2006/07/21 | 1,480 | 1,500 | 1,470 | 1,500 | +10 | +0.7% | 16,300 |
| 2006/07/20 | 1,490 | 1,510 | 1,490 | 1,490 | +20 | +1.4% | 5,100 |
| 2006/07/19 | 1,490 | 1,520 | 1,470 | 1,470 | -20 | -1.3% | 7,500 |
| 2006/07/18 | 1,510 | 1,520 | 1,470 | 1,490 | -50 | -3.2% | 12,400 |
| 2006/07/14 | 1,500 | 1,540 | 1,500 | 1,540 | -10 | -0.6% | 13,700 |
| 2006/07/13 | 1,560 | 1,570 | 1,550 | 1,550 | -20 | -1.3% | 10,600 |
| 2006/07/12 | 1,590 | 1,600 | 1,570 | 1,570 | ±0 | ±0% | 6,000 |
| 2006/07/11 | 1,580 | 1,580 | 1,560 | 1,570 | -20 | -1.3% | 1,500 |
| 2006/07/10 | 1,560 | 1,610 | 1,550 | 1,590 | +10 | +0.6% | 5,500 |
| 2006/07/07 | 1,600 | 1,610 | 1,560 | 1,580 | ±0 | ±0% | 14,800 |
| 2006/07/06 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 17,900 |
| 2006/07/05 | 1,600 | 1,600 | 1,560 | 1,600 | ±0 | ±0% | 12,100 |
4551～
4600
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
