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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,410 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 10,100 |
| 2005/02/02 | 1,410 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 14,500 |
| 2005/02/01 | 1,400 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 12,300 |
| 2005/01/31 | 1,420 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 12,600 |
| 2005/01/28 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 10,200 |
| 2005/01/27 | 1,430 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 12,900 |
| 2005/01/26 | 1,440 | 1,440 | 1,410 | 1,410 | -20 | -1.4% | 18,600 |
| 2005/01/25 | 1,430 | 1,440 | 1,410 | 1,430 | +20 | +1.4% | 21,200 |
| 2005/01/24 | 1,410 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 8,400 |
| 2005/01/21 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 14,300 |
| 2005/01/20 | 1,430 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 12,100 |
| 2005/01/19 | 1,430 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 12,100 |
| 2005/01/18 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 34,700 |
| 2005/01/17 | 1,460 | 1,460 | 1,430 | 1,450 | ±0 | ±0% | 20,200 |
| 2005/01/14 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 25,800 |
| 2005/01/13 | 1,450 | 1,460 | 1,440 | 1,440 | -30 | -2% | 29,300 |
| 2005/01/12 | 1,470 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 21,800 |
| 2005/01/11 | 1,480 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 51,200 |
| 2005/01/07 | 1,420 | 1,480 | 1,420 | 1,480 | +80 | +5.7% | 92,100 |
| 2005/01/06 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 11,900 |
| 2005/01/05 | 1,390 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 13,200 |
| 2005/01/04 | 1,400 | 1,400 | 1,390 | 1,390 | -20 | -1.4% | 6,000 |
| 2004/12/30 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 7,300 |
| 2004/12/29 | 1,390 | 1,410 | 1,390 | 1,410 | +20 | +1.4% | 17,300 |
| 2004/12/28 | 1,400 | 1,420 | 1,380 | 1,390 | -20 | -1.4% | 14,700 |
| 2004/12/27 | 1,420 | 1,420 | 1,390 | 1,410 | -30 | -2.1% | 35,800 |
| 2004/12/24 | 1,430 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 47,600 |
| 2004/12/22 | 1,450 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 35,200 |
| 2004/12/21 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 43,700 |
| 2004/12/20 | 1,400 | 1,400 | 1,390 | 1,400 | -10 | -0.7% | 27,800 |
| 2004/12/17 | 1,400 | 1,420 | 1,400 | 1,410 | +20 | +1.4% | 21,500 |
| 2004/12/16 | 1,420 | 1,420 | 1,390 | 1,390 | -40 | -2.8% | 25,200 |
| 2004/12/15 | 1,440 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 16,800 |
| 2004/12/14 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 14,400 |
| 2004/12/13 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 10,000 |
| 2004/12/10 | 1,420 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 14,400 |
| 2004/12/09 | 1,430 | 1,430 | 1,420 | 1,430 | -10 | -0.7% | 9,700 |
| 2004/12/08 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 6,100 |
| 2004/12/07 | 1,440 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 10,500 |
| 2004/12/06 | 1,440 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 11,200 |
| 2004/12/03 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 13,200 |
| 2004/12/02 | 1,450 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 11,800 |
| 2004/12/01 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 5,700 |
| 2004/11/30 | 1,420 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 13,200 |
| 2004/11/29 | 1,440 | 1,440 | 1,420 | 1,430 | -20 | -1.4% | 10,900 |
| 2004/11/26 | 1,460 | 1,460 | 1,440 | 1,450 | -20 | -1.4% | 9,000 |
| 2004/11/25 | 1,480 | 1,480 | 1,440 | 1,470 | +10 | +0.7% | 13,900 |
| 2004/11/24 | 1,460 | 1,480 | 1,440 | 1,460 | ±0 | ±0% | 16,900 |
| 2004/11/22 | 1,410 | 1,470 | 1,370 | 1,460 | -60 | -3.9% | 51,600 |
| 2004/11/19 | 1,540 | 1,560 | 1,520 | 1,520 | -30 | -1.9% | 18,900 |
4851～
4900
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
