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 |
|---|---|---|---|---|---|---|---|
| 2006/07/04 | 1,630 | 1,630 | 1,600 | 1,600 | -20 | -1.2% | 12,100 |
| 2006/07/03 | 1,600 | 1,620 | 1,600 | 1,620 | +10 | +0.6% | 4,300 |
| 2006/06/30 | 1,610 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 8,300 |
| 2006/06/29 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 4,800 |
| 2006/06/28 | 1,610 | 1,650 | 1,600 | 1,610 | -30 | -1.8% | 7,600 |
| 2006/06/27 | 1,650 | 1,680 | 1,640 | 1,640 | -30 | -1.8% | 3,600 |
| 2006/06/26 | 1,690 | 1,690 | 1,670 | 1,670 | +10 | +0.6% | 15,000 |
| 2006/06/23 | 1,650 | 1,680 | 1,630 | 1,660 | ±0 | ±0% | 21,100 |
| 2006/06/22 | 1,610 | 1,680 | 1,610 | 1,660 | +70 | +4.4% | 40,500 |
| 2006/06/21 | 1,620 | 1,620 | 1,590 | 1,590 | -10 | -0.6% | 3,100 |
| 2006/06/20 | 1,620 | 1,630 | 1,590 | 1,600 | -40 | -2.4% | 10,300 |
| 2006/06/19 | 1,630 | 1,650 | 1,610 | 1,640 | +10 | +0.6% | 4,100 |
| 2006/06/16 | 1,610 | 1,650 | 1,590 | 1,630 | +20 | +1.2% | 17,900 |
| 2006/06/15 | 1,610 | 1,620 | 1,580 | 1,610 | +30 | +1.9% | 4,800 |
| 2006/06/14 | 1,590 | 1,610 | 1,580 | 1,580 | -10 | -0.6% | 3,900 |
| 2006/06/13 | 1,630 | 1,630 | 1,580 | 1,590 | -40 | -2.5% | 20,800 |
| 2006/06/12 | 1,680 | 1,680 | 1,620 | 1,630 | +130 | +8.7% | 40,800 |
| 2006/06/09 | 1,500 | 1,530 | 1,490 | 1,500 | ±0 | ±0% | 10,300 |
| 2006/06/08 | 1,520 | 1,540 | 1,460 | 1,500 | -80 | -5.1% | 17,400 |
| 2006/06/07 | 1,570 | 1,590 | 1,550 | 1,580 | +30 | +1.9% | 12,200 |
| 2006/06/06 | 1,540 | 1,590 | 1,510 | 1,550 | +10 | +0.6% | 19,900 |
| 2006/06/05 | 1,510 | 1,570 | 1,510 | 1,540 | +30 | +2% | 10,000 |
| 2006/06/02 | 1,550 | 1,560 | 1,410 | 1,510 | -60 | -3.8% | 61,900 |
| 2006/06/01 | 1,600 | 1,610 | 1,560 | 1,570 | -30 | -1.9% | 19,200 |
| 2006/05/31 | 1,600 | 1,610 | 1,560 | 1,600 | -30 | -1.8% | 18,600 |
| 2006/05/30 | 1,680 | 1,720 | 1,630 | 1,630 | -70 | -4.1% | 26,900 |
| 2006/05/29 | 1,670 | 1,710 | 1,670 | 1,700 | +50 | +3% | 15,100 |
| 2006/05/26 | 1,670 | 1,700 | 1,650 | 1,650 | -10 | -0.6% | 17,800 |
| 2006/05/25 | 1,660 | 1,680 | 1,650 | 1,660 | ±0 | ±0% | 20,100 |
| 2006/05/24 | 1,670 | 1,690 | 1,630 | 1,660 | -30 | -1.8% | 47,600 |
| 2006/05/23 | 1,760 | 1,760 | 1,670 | 1,690 | -60 | -3.4% | 51,200 |
| 2006/05/22 | 1,830 | 1,850 | 1,740 | 1,750 | -200 | -10.3% | 120,600 |
| 2006/05/19 | 1,980 | 2,010 | 1,920 | 1,950 | -10 | -0.5% | 66,400 |
| 2006/05/18 | 1,930 | 1,990 | 1,930 | 1,960 | -20 | -1% | 14,900 |
| 2006/05/17 | 1,980 | 1,990 | 1,940 | 1,980 | -10 | -0.5% | 13,300 |
| 2006/05/16 | 1,970 | 2,000 | 1,960 | 1,990 | +20 | +1% | 20,000 |
| 2006/05/15 | 1,960 | 1,980 | 1,950 | 1,970 | -20 | -1% | 11,000 |
| 2006/05/12 | 1,980 | 1,990 | 1,930 | 1,990 | -10 | -0.5% | 10,800 |
| 2006/05/11 | 1,980 | 2,000 | 1,980 | 2,000 | ±0 | ±0% | 6,600 |
| 2006/05/10 | 2,020 | 2,030 | 1,950 | 2,000 | -40 | -2% | 35,700 |
| 2006/05/09 | 2,020 | 2,050 | 2,020 | 2,040 | ±0 | ±0% | 13,200 |
| 2006/05/08 | 2,070 | 2,070 | 2,020 | 2,040 | -10 | -0.5% | 12,600 |
| 2006/05/02 | 2,010 | 2,060 | 2,010 | 2,050 | ±0 | ±0% | 18,000 |
| 2006/05/01 | 2,070 | 2,070 | 2,050 | 2,050 | -30 | -1.4% | 5,400 |
| 2006/04/28 | 2,050 | 2,080 | 2,050 | 2,080 | +30 | +1.5% | 10,200 |
| 2006/04/27 | 2,090 | 2,090 | 2,050 | 2,050 | -40 | -1.9% | 9,700 |
| 2006/04/26 | 2,040 | 2,100 | 2,030 | 2,090 | +60 | +3% | 16,800 |
| 2006/04/25 | 2,000 | 2,040 | 2,000 | 2,030 | +30 | +1.5% | 9,900 |
| 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 |
4601～
4650
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
