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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 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 |
| 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 |
4551～
4600
件表示中 / 5428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 | 366,000円 | +2.2% | +73.1% | 2.60% | 16.58倍 | 1.31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 |
| ワールドＨＤ | 206,900円 | +17.9% | -15.9% | 3.91% | 7.81倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| 日本空調 | 104,000円 | +4.8% | +1.0% | 3.85% | 12.82倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| クリーク＆リバ | 158,000円 | +10.4% | +16.0% | 2.72% | 10.78倍 | 2.20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 |
| ＬＩＴＡＬＩＣＯ | 100,700円 | +19.2% | -34.1% | 0.40% | 19.98倍 | 3.45倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
市場注目の銘柄
チャート関連のコラム
