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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 6,200 |
| 2007/01/18 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 7,900 |
| 2007/01/17 | 1,140 | 1,170 | 1,130 | 1,160 | +20 | +1.8% | 18,300 |
| 2007/01/16 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 9,900 |
| 2007/01/15 | 1,130 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 13,300 |
| 2007/01/12 | 1,120 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 18,200 |
| 2007/01/11 | 1,110 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 28,500 |
| 2007/01/10 | 1,140 | 1,140 | 1,100 | 1,120 | -10 | -0.9% | 23,500 |
| 2007/01/09 | 1,160 | 1,160 | 1,120 | 1,130 | -20 | -1.7% | 23,900 |
| 2007/01/05 | 1,150 | 1,160 | 1,150 | 1,150 | -20 | -1.7% | 10,800 |
| 2007/01/04 | 1,190 | 1,190 | 1,150 | 1,170 | ±0 | ±0% | 8,700 |
| 2006/12/29 | 1,190 | 1,190 | 1,170 | 1,170 | -30 | -2.5% | 4,900 |
| 2006/12/28 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 5,500 |
| 2006/12/27 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 8,300 |
| 2006/12/26 | 1,210 | 1,210 | 1,170 | 1,170 | -50 | -4.1% | 27,800 |
| 2006/12/25 | 1,250 | 1,250 | 1,220 | 1,220 | -10 | -0.8% | 21,100 |
| 2006/12/22 | 1,220 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 17,600 |
| 2006/12/21 | 1,220 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 19,500 |
| 2006/12/20 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 22,000 |
| 2006/12/19 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 7,800 |
| 2006/12/18 | 1,240 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 10,800 |
| 2006/12/15 | 1,240 | 1,260 | 1,230 | 1,240 | -10 | -0.8% | 17,700 |
| 2006/12/14 | 1,250 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 11,200 |
| 2006/12/13 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 15,100 |
| 2006/12/12 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 13,200 |
| 2006/12/11 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 12,200 |
| 2006/12/08 | 1,220 | 1,270 | 1,220 | 1,250 | +30 | +2.5% | 29,100 |
| 2006/12/07 | 1,220 | 1,230 | 1,210 | 1,220 | -10 | -0.8% | 17,400 |
| 2006/12/06 | 1,230 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 9,200 |
| 2006/12/05 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 10,000 |
| 2006/12/04 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 8,000 |
| 2006/12/01 | 1,230 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 8,600 |
| 2006/11/30 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 6,700 |
| 2006/11/29 | 1,260 | 1,260 | 1,230 | 1,230 | -20 | -1.6% | 6,300 |
| 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 |
4551～
4600
件表示中 / 5610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 | 556,000円 | +10.7% | -1.3% | 1.80% | 24.63倍 | 1.84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 |
| ＳＢＩＧアセット | 65,700円 | +8.1% | +17.0% | 3.42% | 32.74倍 | 3.87倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| 歌舞伎 | 471,000円 | +10.8% | +15.0% | 0.11% | 263.13倍 | 5.05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 |
| ミダックＨＤ | 200,500円 | +6.5% | +5.6% | 0.90% | 18.94倍 | 3.60倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ｉｓｐａｃｅ | 52,000円 | +30.7% | - | 0.00% | - | 7.98倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
