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 |
|---|---|---|---|---|---|---|---|
| 2006/02/08 | 2,100 | 2,110 | 2,060 | 2,090 | ±0 | ±0% | 17,200 |
| 2006/02/07 | 2,070 | 2,090 | 2,040 | 2,090 | +60 | +3% | 10,600 |
| 2006/02/06 | 2,050 | 2,070 | 2,030 | 2,030 | ±0 | ±0% | 10,300 |
| 2006/02/03 | 2,020 | 2,030 | 2,000 | 2,030 | +20 | +1% | 9,800 |
| 2006/02/02 | 2,010 | 2,040 | 2,000 | 2,010 | -40 | -2% | 13,300 |
| 2006/02/01 | 2,080 | 2,080 | 2,050 | 2,050 | -30 | -1.4% | 16,900 |
| 2006/01/31 | 2,100 | 2,130 | 2,080 | 2,080 | -20 | -1% | 10,000 |
| 2006/01/30 | 2,130 | 2,170 | 2,080 | 2,100 | -10 | -0.5% | 19,800 |
| 2006/01/27 | 2,150 | 2,170 | 2,100 | 2,110 | -40 | -1.9% | 22,900 |
| 2006/01/26 | 2,150 | 2,160 | 2,100 | 2,150 | +50 | +2.4% | 22,900 |
| 2006/01/25 | 2,100 | 2,140 | 2,070 | 2,100 | +50 | +2.4% | 22,000 |
| 2006/01/24 | 1,990 | 2,070 | 1,990 | 2,050 | +50 | +2.5% | 17,000 |
| 2006/01/23 | 1,980 | 2,040 | 1,940 | 2,000 | -50 | -2.4% | 22,200 |
| 2006/01/20 | 2,130 | 2,170 | 2,050 | 2,050 | -50 | -2.4% | 26,300 |
| 2006/01/19 | 1,930 | 2,200 | 1,930 | 2,100 | +150 | +7.7% | 46,700 |
| 2006/01/18 | 2,080 | 2,090 | 1,850 | 1,950 | -170 | -8% | 64,500 |
| 2006/01/17 | 2,150 | 2,280 | 2,100 | 2,120 | -60 | -2.8% | 126,400 |
| 2006/01/16 | 2,190 | 2,270 | 2,160 | 2,180 | -10 | -0.5% | 189,200 |
| 2006/01/13 | 1,980 | 2,210 | 1,970 | 2,190 | +210 | +10.6% | 276,000 |
| 2006/01/12 | 1,960 | 1,980 | 1,950 | 1,980 | +30 | +1.5% | 18,500 |
| 2006/01/11 | 1,930 | 1,950 | 1,920 | 1,950 | ±0 | ±0% | 14,500 |
| 2006/01/10 | 1,990 | 1,990 | 1,940 | 1,950 | -30 | -1.5% | 15,100 |
| 2006/01/06 | 1,990 | 2,000 | 1,960 | 1,980 | -10 | -0.5% | 22,900 |
| 2006/01/05 | 1,950 | 1,990 | 1,910 | 1,990 | +40 | +2.1% | 45,300 |
| 2006/01/04 | 1,880 | 1,960 | 1,880 | 1,950 | +80 | +4.3% | 33,600 |
| 2005/12/30 | 1,910 | 1,920 | 1,870 | 1,870 | -20 | -1.1% | 28,900 |
| 2005/12/29 | 1,850 | 1,940 | 1,850 | 1,890 | +50 | +2.7% | 43,600 |
| 2005/12/28 | 1,820 | 1,850 | 1,820 | 1,840 | +10 | +0.5% | 12,600 |
| 2005/12/27 | 1,830 | 1,840 | 1,810 | 1,830 | -20 | -1.1% | 19,100 |
| 2005/12/26 | 1,880 | 1,890 | 1,830 | 1,850 | -30 | -1.6% | 66,600 |
| 2005/12/22 | 1,900 | 1,900 | 1,850 | 1,880 | ±0 | ±0% | 8,000 |
| 2005/12/21 | 1,880 | 1,900 | 1,850 | 1,880 | ±0 | ±0% | 28,300 |
| 2005/12/20 | 1,910 | 1,910 | 1,850 | 1,880 | -20 | -1.1% | 14,200 |
| 2005/12/19 | 1,950 | 1,950 | 1,880 | 1,900 | -60 | -3.1% | 27,400 |
| 2005/12/16 | 1,980 | 1,980 | 1,950 | 1,960 | -40 | -2% | 20,400 |
| 2005/12/15 | 1,980 | 2,000 | 1,970 | 2,000 | -20 | -1% | 20,900 |
| 2005/12/14 | 2,000 | 2,030 | 1,970 | 2,020 | +10 | +0.5% | 57,800 |
| 2005/12/13 | 1,970 | 2,040 | 1,930 | 2,010 | +10 | +0.5% | 96,200 |
| 2005/12/12 | 1,900 | 2,000 | 1,890 | 2,000 | +170 | +9.3% | 141,900 |
| 2005/12/09 | 1,770 | 1,850 | 1,760 | 1,830 | +70 | +4% | 59,200 |
| 2005/12/08 | 1,750 | 1,780 | 1,750 | 1,760 | +10 | +0.6% | 31,500 |
| 2005/12/07 | 1,730 | 1,750 | 1,730 | 1,750 | +10 | +0.6% | 9,800 |
| 2005/12/06 | 1,730 | 1,740 | 1,720 | 1,740 | +10 | +0.6% | 9,200 |
| 2005/12/05 | 1,720 | 1,740 | 1,710 | 1,730 | +10 | +0.6% | 17,200 |
| 2005/12/02 | 1,710 | 1,730 | 1,710 | 1,720 | -10 | -0.6% | 10,900 |
| 2005/12/01 | 1,750 | 1,760 | 1,700 | 1,730 | -10 | -0.6% | 23,000 |
| 2005/11/30 | 1,750 | 1,750 | 1,730 | 1,740 | -10 | -0.6% | 10,800 |
| 2005/11/29 | 1,750 | 1,760 | 1,740 | 1,750 | +30 | +1.7% | 18,500 |
| 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 |
4701～
4750
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 | 23,800円 | +7.8% | +6.9% | 4.20% | 20.24倍 | 3.38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 | 134,100円 | +41.7% | +18.4% | 0.00% | 13.56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 | 122,500円 | +4.9% | -13.8% | 2.78% | 8.40倍 | 2.11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 | 237,300円 | +4.1% | +4.1% | 3.41% | 14.77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
