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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,520 | 1,580 | 1,500 | 1,520 | -80 | -5% | 16,700 |
| 2005/04/15 | 1,600 | 1,610 | 1,590 | 1,600 | -10 | -0.6% | 13,000 |
| 2005/04/14 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 9,100 |
| 2005/04/13 | 1,620 | 1,640 | 1,610 | 1,620 | ±0 | ±0% | 8,600 |
| 2005/04/12 | 1,620 | 1,660 | 1,620 | 1,620 | -20 | -1.2% | 10,300 |
| 2005/04/11 | 1,660 | 1,660 | 1,640 | 1,640 | -40 | -2.4% | 14,700 |
| 2005/04/08 | 1,690 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 14,400 |
| 2005/04/07 | 1,680 | 1,710 | 1,680 | 1,680 | +10 | +0.6% | 11,700 |
| 2005/04/06 | 1,690 | 1,710 | 1,670 | 1,670 | -10 | -0.6% | 21,900 |
| 2005/04/05 | 1,700 | 1,710 | 1,670 | 1,680 | -50 | -2.9% | 34,700 |
| 2005/04/04 | 1,680 | 1,730 | 1,670 | 1,730 | +80 | +4.8% | 48,600 |
| 2005/04/01 | 1,640 | 1,740 | 1,640 | 1,650 | -20 | -1.2% | 111,000 |
| 2005/03/31 | 1,600 | 1,670 | 1,590 | 1,670 | +100 | +6.4% | 32,200 |
| 2005/03/30 | 1,590 | 1,610 | 1,560 | 1,570 | -30 | -1.9% | 15,500 |
| 2005/03/29 | 1,650 | 1,660 | 1,600 | 1,600 | -40 | -2.4% | 27,500 |
| 2005/03/28 | 1,610 | 1,650 | 1,590 | 1,640 | +10 | +0.6% | 14,300 |
| 2005/03/25 | 1,650 | 1,680 | 1,600 | 1,630 | -80 | -4.7% | 51,200 |
| 2005/03/24 | 1,590 | 1,710 | 1,590 | 1,710 | +140 | +8.9% | 251,800 |
| 2005/03/23 | 1,550 | 1,570 | 1,530 | 1,570 | +20 | +1.3% | 37,000 |
| 2005/03/22 | 1,530 | 1,550 | 1,530 | 1,550 | +20 | +1.3% | 23,800 |
| 2005/03/18 | 1,540 | 1,540 | 1,520 | 1,530 | +10 | +0.7% | 10,800 |
| 2005/03/17 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 7,200 |
| 2005/03/16 | 1,520 | 1,530 | 1,490 | 1,530 | +10 | +0.7% | 25,100 |
| 2005/03/15 | 1,520 | 1,520 | 1,490 | 1,520 | ±0 | ±0% | 24,000 |
| 2005/03/14 | 1,470 | 1,520 | 1,460 | 1,520 | +60 | +4.1% | 32,300 |
| 2005/03/11 | 1,470 | 1,470 | 1,440 | 1,460 | +10 | +0.7% | 11,400 |
| 2005/03/10 | 1,490 | 1,490 | 1,440 | 1,450 | -50 | -3.3% | 27,500 |
| 2005/03/09 | 1,460 | 1,500 | 1,450 | 1,500 | +40 | +2.7% | 38,500 |
| 2005/03/08 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 13,700 |
| 2005/03/07 | 1,460 | 1,470 | 1,440 | 1,460 | +20 | +1.4% | 34,200 |
| 2005/03/04 | 1,430 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 13,800 |
| 2005/03/03 | 1,460 | 1,460 | 1,430 | 1,450 | -10 | -0.7% | 11,700 |
| 2005/03/02 | 1,470 | 1,470 | 1,430 | 1,460 | -10 | -0.7% | 16,900 |
| 2005/03/01 | 1,480 | 1,480 | 1,450 | 1,470 | ±0 | ±0% | 13,600 |
| 2005/02/28 | 1,440 | 1,490 | 1,430 | 1,470 | +30 | +2.1% | 45,500 |
| 2005/02/25 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 28,700 |
| 2005/02/24 | 1,400 | 1,440 | 1,390 | 1,440 | +40 | +2.9% | 49,100 |
| 2005/02/23 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 11,700 |
| 2005/02/22 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 11,000 |
| 2005/02/21 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 20,100 |
| 2005/02/18 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 12,400 |
| 2005/02/17 | 1,410 | 1,410 | 1,390 | 1,400 | -10 | -0.7% | 10,800 |
| 2005/02/16 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 7,700 |
| 2005/02/15 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 13,600 |
| 2005/02/14 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 12,600 |
| 2005/02/10 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 5,500 |
| 2005/02/09 | 1,410 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 17,900 |
| 2005/02/08 | 1,420 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 12,300 |
| 2005/02/07 | 1,420 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 9,400 |
| 2005/02/04 | 1,410 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 11,200 |
4801～
4850
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
