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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,460 | 1,460 | 1,450 | 1,460 | ±0 | ±0% | 10,700 |
| 2005/07/19 | 1,460 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 23,000 |
| 2005/07/15 | 1,460 | 1,470 | 1,450 | 1,450 | -10 | -0.7% | 20,100 |
| 2005/07/14 | 1,470 | 1,480 | 1,460 | 1,460 | -10 | -0.7% | 49,800 |
| 2005/07/13 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 20,400 |
| 2005/07/12 | 1,480 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 20,900 |
| 2005/07/11 | 1,500 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 14,700 |
| 2005/07/08 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 10,300 |
| 2005/07/07 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 13,100 |
| 2005/07/06 | 1,530 | 1,530 | 1,500 | 1,500 | -10 | -0.7% | 20,400 |
| 2005/07/05 | 1,500 | 1,520 | 1,500 | 1,510 | +20 | +1.3% | 18,300 |
| 2005/07/04 | 1,490 | 1,500 | 1,480 | 1,490 | +10 | +0.7% | 12,200 |
| 2005/07/01 | 1,470 | 1,500 | 1,470 | 1,480 | ±0 | ±0% | 12,300 |
| 2005/06/30 | 1,470 | 1,480 | 1,470 | 1,480 | +10 | +0.7% | 15,300 |
| 2005/06/29 | 1,510 | 1,510 | 1,460 | 1,470 | -40 | -2.6% | 29,500 |
| 2005/06/28 | 1,510 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 21,200 |
| 2005/06/27 | 1,570 | 1,570 | 1,510 | 1,510 | -30 | -1.9% | 21,400 |
| 2005/06/24 | 1,520 | 1,550 | 1,520 | 1,540 | +10 | +0.7% | 13,700 |
| 2005/06/23 | 1,520 | 1,550 | 1,510 | 1,530 | ±0 | ±0% | 26,800 |
| 2005/06/22 | 1,520 | 1,530 | 1,510 | 1,530 | -10 | -0.6% | 20,600 |
| 2005/06/21 | 1,550 | 1,560 | 1,530 | 1,540 | -10 | -0.6% | 24,900 |
| 2005/06/20 | 1,580 | 1,580 | 1,550 | 1,550 | -30 | -1.9% | 21,100 |
| 2005/06/17 | 1,570 | 1,580 | 1,560 | 1,580 | +10 | +0.6% | 9,300 |
| 2005/06/16 | 1,600 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 7,500 |
| 2005/06/15 | 1,580 | 1,600 | 1,570 | 1,580 | ±0 | ±0% | 6,500 |
| 2005/06/14 | 1,590 | 1,600 | 1,580 | 1,580 | -10 | -0.6% | 4,200 |
| 2005/06/13 | 1,590 | 1,590 | 1,580 | 1,590 | +10 | +0.6% | 3,800 |
| 2005/06/10 | 1,590 | 1,590 | 1,570 | 1,580 | -10 | -0.6% | 22,400 |
| 2005/06/09 | 1,580 | 1,600 | 1,580 | 1,590 | +10 | +0.6% | 10,000 |
| 2005/06/08 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 18,700 |
| 2005/06/07 | 1,610 | 1,610 | 1,600 | 1,600 | -30 | -1.8% | 14,800 |
| 2005/06/06 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 3,700 |
| 2005/06/03 | 1,630 | 1,630 | 1,600 | 1,610 | -10 | -0.6% | 17,700 |
| 2005/06/02 | 1,600 | 1,640 | 1,600 | 1,620 | +20 | +1.3% | 17,100 |
| 2005/06/01 | 1,600 | 1,620 | 1,580 | 1,600 | +10 | +0.6% | 15,200 |
| 2005/05/31 | 1,580 | 1,590 | 1,580 | 1,590 | ±0 | ±0% | 3,900 |
| 2005/05/30 | 1,590 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 3,900 |
| 2005/05/27 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 5,400 |
| 2005/05/26 | 1,600 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 9,200 |
| 2005/05/25 | 1,630 | 1,630 | 1,590 | 1,600 | -20 | -1.2% | 8,500 |
| 2005/05/24 | 1,610 | 1,630 | 1,610 | 1,620 | -10 | -0.6% | 3,800 |
| 2005/05/23 | 1,620 | 1,630 | 1,590 | 1,630 | -20 | -1.2% | 19,600 |
| 2005/05/20 | 1,650 | 1,650 | 1,610 | 1,650 | -10 | -0.6% | 17,000 |
| 2005/05/19 | 1,630 | 1,660 | 1,630 | 1,660 | +30 | +1.8% | 20,000 |
| 2005/05/18 | 1,610 | 1,640 | 1,600 | 1,630 | +30 | +1.9% | 16,500 |
| 2005/05/17 | 1,630 | 1,650 | 1,600 | 1,600 | -40 | -2.4% | 13,000 |
| 2005/05/16 | 1,660 | 1,660 | 1,630 | 1,640 | ±0 | ±0% | 22,900 |
| 2005/05/13 | 1,620 | 1,640 | 1,610 | 1,640 | +20 | +1.2% | 19,000 |
| 2005/05/12 | 1,610 | 1,630 | 1,610 | 1,620 | +10 | +0.6% | 10,400 |
| 2005/05/11 | 1,610 | 1,610 | 1,590 | 1,610 | ±0 | ±0% | 10,000 |
4701～
4750
件表示中 / 5390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 | 350,000円 | +2.2% | +73.1% | 2.71% | 15.86倍 | 1.25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 |
| ＷＤＢ | 175,900円 | +5.1% | -13.4% | 3.44% | 11.63倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＩＴＭ | 167,300円 | +7.9% | +3.1% | 5.98% | 20.79倍 | 3.31倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 150,800円 | +10.4% | +16.0% | 2.85% | 10.29倍 | 2.05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 |
| アイロムＧ | 278,500円 | - | - | - | - | 2.64倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
市場注目の銘柄
チャート関連のコラム
