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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/18 | 1,580 | 1,580 | 1,530 | 1,550 | -40 | -2.5% | 30,900 |
| 2004/11/17 | 1,590 | 1,600 | 1,570 | 1,590 | ±0 | ±0% | 27,200 |
| 2004/11/16 | 1,600 | 1,600 | 1,570 | 1,590 | +10 | +0.6% | 25,700 |
| 2004/11/15 | 1,600 | 1,600 | 1,560 | 1,580 | -10 | -0.6% | 14,600 |
| 2004/11/12 | 1,570 | 1,600 | 1,560 | 1,590 | +20 | +1.3% | 24,900 |
| 2004/11/11 | 1,590 | 1,600 | 1,520 | 1,570 | -20 | -1.3% | 37,000 |
| 2004/11/10 | 1,530 | 1,620 | 1,510 | 1,590 | +100 | +6.7% | 54,300 |
| 2004/11/09 | 1,430 | 1,490 | 1,420 | 1,490 | +60 | +4.2% | 26,000 |
| 2004/11/08 | 1,430 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 14,500 |
| 2004/11/05 | 1,430 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 7,600 |
| 2004/11/04 | 1,420 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 8,900 |
| 2004/11/02 | 1,430 | 1,440 | 1,370 | 1,430 | ±0 | ±0% | 33,700 |
| 2004/11/01 | 1,380 | 1,430 | 1,370 | 1,430 | +60 | +4.4% | 38,700 |
| 2004/10/29 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 7,200 |
| 2004/10/28 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 13,600 |
| 2004/10/27 | 1,380 | 1,420 | 1,380 | 1,420 | +30 | +2.2% | 13,800 |
| 2004/10/26 | 1,390 | 1,390 | 1,360 | 1,390 | +40 | +3% | 14,100 |
| 2004/10/25 | 1,380 | 1,380 | 1,340 | 1,350 | +30 | +2.3% | 23,200 |
| 2004/10/22 | 1,310 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 5,300 |
| 2004/10/21 | 1,330 | 1,340 | 1,310 | 1,320 | -20 | -1.5% | 14,200 |
| 2004/10/20 | 1,340 | 1,340 | 1,310 | 1,340 | +10 | +0.8% | 10,800 |
| 2004/10/19 | 1,340 | 1,350 | 1,320 | 1,330 | -10 | -0.7% | 15,300 |
| 2004/10/18 | 1,350 | 1,350 | 1,310 | 1,340 | ±0 | ±0% | 16,700 |
| 2004/10/15 | 1,320 | 1,340 | 1,310 | 1,340 | +20 | +1.5% | 6,900 |
| 2004/10/14 | 1,340 | 1,350 | 1,310 | 1,320 | -30 | -2.2% | 15,000 |
| 2004/10/13 | 1,330 | 1,350 | 1,320 | 1,350 | +20 | +1.5% | 7,200 |
| 2004/10/12 | 1,380 | 1,390 | 1,320 | 1,330 | -40 | -2.9% | 22,200 |
| 2004/10/08 | 1,410 | 1,410 | 1,360 | 1,370 | -60 | -4.2% | 27,200 |
| 2004/10/07 | 1,430 | 1,440 | 1,410 | 1,430 | ±0 | ±0% | 8,000 |
| 2004/10/06 | 1,410 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 7,400 |
| 2004/10/05 | 1,390 | 1,430 | 1,380 | 1,410 | +20 | +1.4% | 13,300 |
| 2004/10/04 | 1,400 | 1,400 | 1,380 | 1,390 | +40 | +3% | 12,000 |
| 2004/10/01 | 1,310 | 1,390 | 1,300 | 1,350 | +20 | +1.5% | 30,200 |
| 2004/09/30 | 1,260 | 1,330 | 1,250 | 1,330 | +70 | +5.6% | 20,300 |
| 2004/09/29 | 1,230 | 1,260 | 1,210 | 1,260 | +30 | +2.4% | 30,500 |
| 2004/09/28 | 1,280 | 1,290 | 1,220 | 1,230 | -70 | -5.4% | 50,100 |
| 2004/09/27 | 1,300 | 1,310 | 1,250 | 1,300 | -100 | -7.1% | 55,800 |
| 2004/09/24 | 1,400 | 1,420 | 1,370 | 1,400 | -50 | -3.4% | 25,800 |
4851～
4900
件表示中 / 5390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 | 350,000円 | +2.2% | +73.1% | 2.71% | 15.86倍 | 1.25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 |
| ＷＤＢ | 175,900円 | +5.1% | -13.4% | 3.44% | 11.63倍 | 1.15倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＩＴＭ | 167,300円 | +7.9% | +3.1% | 5.98% | 20.79倍 | 3.31倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 150,800円 | +10.4% | +16.0% | 2.85% | 10.29倍 | 2.05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 |
| アイロムＧ | 278,500円 | - | - | - | - | 2.64倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
市場注目の銘柄
チャート関連のコラム
