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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 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 |
| 2005/09/12 | 1,520 | 1,520 | 1,490 | 1,510 | +10 | +0.7% | 47,600 |
| 2005/09/09 | 1,540 | 1,540 | 1,490 | 1,500 | -40 | -2.6% | 53,600 |
| 2005/09/08 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 18,800 |
| 2005/09/07 | 1,590 | 1,600 | 1,550 | 1,560 | ±0 | ±0% | 44,300 |
| 2005/09/06 | 1,520 | 1,590 | 1,510 | 1,560 | +50 | +3.3% | 131,800 |
| 2005/09/05 | 1,520 | 1,530 | 1,480 | 1,510 | -10 | -0.7% | 26,100 |
| 2005/09/02 | 1,530 | 1,540 | 1,510 | 1,520 | ±0 | ±0% | 42,700 |
| 2005/09/01 | 1,460 | 1,520 | 1,450 | 1,520 | +60 | +4.1% | 62,800 |
| 2005/08/31 | 1,460 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 12,600 |
| 2005/08/30 | 1,470 | 1,480 | 1,460 | 1,470 | +10 | +0.7% | 25,100 |
| 2005/08/29 | 1,460 | 1,460 | 1,450 | 1,460 | ±0 | ±0% | 10,700 |
| 2005/08/26 | 1,450 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 11,400 |
| 2005/08/25 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 10,000 |
| 2005/08/24 | 1,470 | 1,480 | 1,450 | 1,470 | -10 | -0.7% | 15,400 |
| 2005/08/23 | 1,490 | 1,510 | 1,460 | 1,480 | -10 | -0.7% | 31,700 |
| 2005/08/22 | 1,480 | 1,510 | 1,460 | 1,490 | +20 | +1.4% | 29,600 |
| 2005/08/19 | 1,470 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 14,800 |
| 2005/08/18 | 1,460 | 1,490 | 1,450 | 1,470 | +10 | +0.7% | 28,400 |
| 2005/08/17 | 1,460 | 1,460 | 1,440 | 1,460 | +10 | +0.7% | 7,600 |
4851～
4900
件表示中 / 5609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 | 573,000円 | +10.7% | -1.3% | 1.75% | 25.38倍 | 1.90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 |
| ナガセ | 197,200円 | +17.2% | +64.3% | 5.07% | 13.61倍 | 1.67倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＳＢＩＧアセット | 66,600円 | +8.1% | +17.0% | 3.38% | 33.18倍 | 3.92倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| 歌舞伎 | 471,500円 | +10.8% | +15.0% | 0.11% | 263.41倍 | 5.06倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ミダックＨＤ | 203,000円 | +6.5% | +5.6% | 0.89% | 19.17倍 | 3.64倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
