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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 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 |
| 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 |
4551～
4600
件表示中 / 5578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 | 564,000円 | +10.7% | -1.3% | 1.77% | 24.96倍 | 2.05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 |
| ナガセ | 189,300円 | +17.2% | +64.3% | 5.28% | 13.07倍 | 1.60倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| アルプス技 | 275,800円 | +5.7% | +3.5% | 3.41% | 14.63倍 | 2.90倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ファンタジー | 286,800円 | +5.7% | +65.7% | 0.52% | 22.69倍 | 8.63倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| 歌舞伎 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93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 |
市場注目の銘柄
チャート関連のコラム
