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 |
---|---|---|---|---|---|---|---|
2006/02/28 | 1,910 | 1,920 | 1,900 | 1,910 | +40 | +2.1% | 17,800 |
2006/02/27 | 1,890 | 1,910 | 1,850 | 1,870 | +70 | +3.9% | 15,300 |
2006/02/24 | 1,730 | 1,820 | 1,730 | 1,800 | +80 | +4.7% | 12,800 |
2006/02/23 | 1,730 | 1,750 | 1,710 | 1,720 | +20 | +1.2% | 11,400 |
2006/02/22 | 1,720 | 1,760 | 1,690 | 1,700 | +10 | +0.6% | 7,400 |
2006/02/21 | 1,620 | 1,690 | 1,610 | 1,690 | +80 | +5% | 19,600 |
2006/02/20 | 1,710 | 1,710 | 1,610 | 1,610 | -140 | -8% | 23,400 |
2006/02/17 | 1,770 | 1,800 | 1,730 | 1,750 | -80 | -4.4% | 28,900 |
2006/02/16 | 1,880 | 1,900 | 1,810 | 1,830 | -50 | -2.7% | 16,800 |
2006/02/15 | 1,930 | 1,930 | 1,870 | 1,880 | -20 | -1.1% | 5,900 |
2006/02/14 | 1,910 | 1,950 | 1,810 | 1,900 | -10 | -0.5% | 20,500 |
2006/02/13 | 2,030 | 2,040 | 1,900 | 1,910 | -120 | -5.9% | 16,400 |
2006/02/10 | 2,060 | 2,070 | 2,020 | 2,030 | -30 | -1.5% | 16,600 |
2006/02/09 | 2,070 | 2,090 | 2,040 | 2,060 | -30 | -1.4% | 13,700 |
2006/02/08 | 2,100 | 2,110 | 2,060 | 2,090 | ±0 | ±0% | 17,200 |
2006/02/07 | 2,070 | 2,090 | 2,040 | 2,090 | +60 | +3% | 10,600 |
2006/02/06 | 2,050 | 2,070 | 2,030 | 2,030 | ±0 | ±0% | 10,300 |
2006/02/03 | 2,020 | 2,030 | 2,000 | 2,030 | +20 | +1% | 9,800 |
2006/02/02 | 2,010 | 2,040 | 2,000 | 2,010 | -40 | -2% | 13,300 |
2006/02/01 | 2,080 | 2,080 | 2,050 | 2,050 | -30 | -1.4% | 16,900 |
2006/01/31 | 2,100 | 2,130 | 2,080 | 2,080 | -20 | -1% | 10,000 |
2006/01/30 | 2,130 | 2,170 | 2,080 | 2,100 | -10 | -0.5% | 19,800 |
2006/01/27 | 2,150 | 2,170 | 2,100 | 2,110 | -40 | -1.9% | 22,900 |
2006/01/26 | 2,150 | 2,160 | 2,100 | 2,150 | +50 | +2.4% | 22,900 |
2006/01/25 | 2,100 | 2,140 | 2,070 | 2,100 | +50 | +2.4% | 22,000 |
2006/01/24 | 1,990 | 2,070 | 1,990 | 2,050 | +50 | +2.5% | 17,000 |
2006/01/23 | 1,980 | 2,040 | 1,940 | 2,000 | -50 | -2.4% | 22,200 |
2006/01/20 | 2,130 | 2,170 | 2,050 | 2,050 | -50 | -2.4% | 26,300 |
2006/01/19 | 1,930 | 2,200 | 1,930 | 2,100 | +150 | +7.7% | 46,700 |
2006/01/18 | 2,080 | 2,090 | 1,850 | 1,950 | -170 | -8% | 64,500 |
2006/01/17 | 2,150 | 2,280 | 2,100 | 2,120 | -60 | -2.8% | 126,400 |
2006/01/16 | 2,190 | 2,270 | 2,160 | 2,180 | -10 | -0.5% | 189,200 |
2006/01/13 | 1,980 | 2,210 | 1,970 | 2,190 | +210 | +10.6% | 276,000 |
2006/01/12 | 1,960 | 1,980 | 1,950 | 1,980 | +30 | +1.5% | 18,500 |
2006/01/11 | 1,930 | 1,950 | 1,920 | 1,950 | ±0 | ±0% | 14,500 |
2006/01/10 | 1,990 | 1,990 | 1,940 | 1,950 | -30 | -1.5% | 15,100 |
2006/01/06 | 1,990 | 2,000 | 1,960 | 1,980 | -10 | -0.5% | 22,900 |
2006/01/05 | 1,950 | 1,990 | 1,910 | 1,990 | +40 | +2.1% | 45,300 |
2006/01/04 | 1,880 | 1,960 | 1,880 | 1,950 | +80 | +4.3% | 33,600 |
2005/12/30 | 1,910 | 1,920 | 1,870 | 1,870 | -20 | -1.1% | 28,900 |
2005/12/29 | 1,850 | 1,940 | 1,850 | 1,890 | +50 | +2.7% | 43,600 |
2005/12/28 | 1,820 | 1,850 | 1,820 | 1,840 | +10 | +0.5% | 12,600 |
2005/12/27 | 1,830 | 1,840 | 1,810 | 1,830 | -20 | -1.1% | 19,100 |
2005/12/26 | 1,880 | 1,890 | 1,830 | 1,850 | -30 | -1.6% | 66,600 |
2005/12/22 | 1,900 | 1,900 | 1,850 | 1,880 | ±0 | ±0% | 8,000 |
2005/12/21 | 1,880 | 1,900 | 1,850 | 1,880 | ±0 | ±0% | 28,300 |
2005/12/20 | 1,910 | 1,910 | 1,850 | 1,880 | -20 | -1.1% | 14,200 |
2005/12/19 | 1,950 | 1,950 | 1,880 | 1,900 | -60 | -3.1% | 27,400 |
2005/12/16 | 1,980 | 1,980 | 1,950 | 1,960 | -40 | -2% | 20,400 |
2005/12/15 | 1,980 | 2,000 | 1,970 | 2,000 | -20 | -1% | 20,900 |
4551~
4600
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