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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,730 | 1,740 | 1,710 | 1,720 | -20 | -1.1% | 6,800 |
| 2005/11/25 | 1,740 | 1,740 | 1,710 | 1,740 | -10 | -0.6% | 9,300 |
| 2005/11/24 | 1,720 | 1,750 | 1,720 | 1,750 | +10 | +0.6% | 12,500 |
| 2005/11/22 | 1,750 | 1,750 | 1,710 | 1,740 | ±0 | ±0% | 13,900 |
| 2005/11/21 | 1,720 | 1,740 | 1,700 | 1,740 | +10 | +0.6% | 18,800 |
| 2005/11/18 | 1,740 | 1,740 | 1,720 | 1,730 | -10 | -0.6% | 8,000 |
| 2005/11/17 | 1,740 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 8,000 |
| 2005/11/16 | 1,740 | 1,740 | 1,710 | 1,720 | -30 | -1.7% | 7,600 |
| 2005/11/15 | 1,730 | 1,750 | 1,720 | 1,750 | +20 | +1.2% | 8,500 |
| 2005/11/14 | 1,760 | 1,760 | 1,730 | 1,730 | -30 | -1.7% | 9,200 |
| 2005/11/11 | 1,770 | 1,770 | 1,750 | 1,760 | ±0 | ±0% | 10,800 |
| 2005/11/10 | 1,770 | 1,770 | 1,760 | 1,760 | -10 | -0.6% | 5,500 |
| 2005/11/09 | 1,780 | 1,780 | 1,760 | 1,770 | -30 | -1.7% | 14,100 |
| 2005/11/08 | 1,780 | 1,800 | 1,740 | 1,800 | +30 | +1.7% | 65,700 |
| 2005/11/07 | 1,770 | 1,770 | 1,740 | 1,770 | +10 | +0.6% | 15,900 |
| 2005/11/04 | 1,760 | 1,780 | 1,740 | 1,760 | -10 | -0.6% | 23,900 |
| 2005/11/02 | 1,710 | 1,770 | 1,710 | 1,770 | +60 | +3.5% | 45,000 |
| 2005/11/01 | 1,710 | 1,720 | 1,710 | 1,710 | -10 | -0.6% | 9,500 |
| 2005/10/31 | 1,710 | 1,730 | 1,710 | 1,720 | -20 | -1.1% | 11,000 |
| 2005/10/28 | 1,730 | 1,750 | 1,700 | 1,740 | ±0 | ±0% | 18,400 |
| 2005/10/27 | 1,710 | 1,740 | 1,710 | 1,740 | -20 | -1.1% | 27,400 |
| 2005/10/26 | 1,700 | 1,780 | 1,700 | 1,760 | +60 | +3.5% | 140,400 |
| 2005/10/25 | 1,640 | 1,700 | 1,620 | 1,700 | +70 | +4.3% | 80,300 |
| 2005/10/24 | 1,640 | 1,640 | 1,630 | 1,630 | -10 | -0.6% | 24,000 |
| 2005/10/21 | 1,600 | 1,650 | 1,590 | 1,640 | +40 | +2.5% | 49,200 |
| 2005/10/20 | 1,600 | 1,610 | 1,590 | 1,600 | +10 | +0.6% | 9,500 |
| 2005/10/19 | 1,620 | 1,620 | 1,590 | 1,590 | -20 | -1.2% | 10,100 |
| 2005/10/18 | 1,610 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 9,300 |
| 2005/10/17 | 1,610 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 17,100 |
| 2005/10/14 | 1,630 | 1,630 | 1,610 | 1,610 | -10 | -0.6% | 14,900 |
| 2005/10/13 | 1,630 | 1,630 | 1,610 | 1,620 | ±0 | ±0% | 16,300 |
| 2005/10/12 | 1,620 | 1,630 | 1,620 | 1,620 | +10 | +0.6% | 21,900 |
| 2005/10/11 | 1,610 | 1,630 | 1,610 | 1,610 | +10 | +0.6% | 17,500 |
| 2005/10/07 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 7,600 |
| 2005/10/06 | 1,600 | 1,630 | 1,600 | 1,620 | ±0 | ±0% | 21,400 |
| 2005/10/05 | 1,620 | 1,630 | 1,610 | 1,620 | ±0 | ±0% | 15,400 |
| 2005/10/04 | 1,620 | 1,630 | 1,600 | 1,620 | ±0 | ±0% | 17,100 |
| 2005/10/03 | 1,590 | 1,620 | 1,590 | 1,620 | +40 | +2.5% | 38,400 |
| 2005/09/30 | 1,560 | 1,600 | 1,550 | 1,580 | +10 | +0.6% | 21,200 |
| 2005/09/29 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 34,700 |
| 2005/09/28 | 1,610 | 1,630 | 1,600 | 1,600 | -10 | -0.6% | 27,300 |
| 2005/09/27 | 1,630 | 1,640 | 1,610 | 1,610 | -20 | -1.2% | 33,300 |
| 2005/09/26 | 1,640 | 1,640 | 1,620 | 1,630 | -10 | -0.6% | 25,800 |
| 2005/09/22 | 1,620 | 1,640 | 1,610 | 1,640 | +40 | +2.5% | 43,000 |
| 2005/09/21 | 1,640 | 1,640 | 1,600 | 1,600 | -30 | -1.8% | 56,600 |
| 2005/09/20 | 1,610 | 1,650 | 1,610 | 1,630 | +20 | +1.2% | 95,100 |
| 2005/09/16 | 1,600 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 32,800 |
| 2005/09/15 | 1,610 | 1,620 | 1,600 | 1,610 | ±0 | ±0% | 47,600 |
| 2005/09/14 | 1,550 | 1,610 | 1,540 | 1,610 | +70 | +4.5% | 115,100 |
| 2005/09/13 | 1,510 | 1,550 | 1,510 | 1,540 | +30 | +2% | 27,800 |
4651～
4700
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
