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 |
|---|---|---|---|---|---|---|---|
| 2005/06/29 | 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 |
| 2005/05/10 | 1,640 | 1,640 | 1,600 | 1,610 | -30 | -1.8% | 16,400 |
| 2005/05/09 | 1,590 | 1,650 | 1,580 | 1,640 | +50 | +3.1% | 22,000 |
| 2005/05/06 | 1,590 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 11,400 |
| 2005/05/02 | 1,610 | 1,610 | 1,580 | 1,590 | -10 | -0.6% | 15,300 |
| 2005/04/28 | 1,590 | 1,600 | 1,580 | 1,600 | +30 | +1.9% | 16,600 |
| 2005/04/27 | 1,580 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 4,900 |
| 2005/04/26 | 1,580 | 1,600 | 1,580 | 1,580 | -10 | -0.6% | 4,700 |
| 2005/04/25 | 1,620 | 1,620 | 1,590 | 1,590 | -10 | -0.6% | 7,800 |
| 2005/04/22 | 1,590 | 1,600 | 1,570 | 1,600 | +30 | +1.9% | 7,600 |
| 2005/04/21 | 1,580 | 1,590 | 1,560 | 1,570 | -20 | -1.3% | 4,800 |
| 2005/04/20 | 1,580 | 1,620 | 1,580 | 1,590 | +30 | +1.9% | 9,000 |
| 2005/04/19 | 1,530 | 1,570 | 1,520 | 1,560 | +40 | +2.6% | 8,500 |
| 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 |
4851～
4900
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
