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 |
---|---|---|---|---|---|---|---|
2004/09/22 | 1,500 | 1,500 | 1,450 | 1,450 | -70 | -4.6% | 37,800 |
2004/09/21 | 1,500 | 1,530 | 1,460 | 1,520 | -10 | -0.7% | 22,400 |
2004/09/17 | 1,530 | 1,530 | 1,510 | 1,530 | +10 | +0.7% | 10,600 |
2004/09/16 | 1,540 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 26,300 |
2004/09/15 | 1,550 | 1,570 | 1,530 | 1,530 | -10 | -0.6% | 17,000 |
2004/09/14 | 1,530 | 1,540 | 1,520 | 1,540 | +30 | +2% | 16,100 |
2004/09/13 | 1,530 | 1,560 | 1,510 | 1,510 | -20 | -1.3% | 28,600 |
2004/09/10 | 1,560 | 1,570 | 1,530 | 1,530 | -50 | -3.2% | 28,500 |
2004/09/09 | 1,580 | 1,590 | 1,570 | 1,580 | +10 | +0.6% | 27,000 |
2004/09/08 | 1,590 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 26,200 |
2004/09/07 | 1,610 | 1,630 | 1,570 | 1,580 | -30 | -1.9% | 46,200 |
2004/09/06 | 1,640 | 1,640 | 1,600 | 1,610 | -10 | -0.6% | 26,100 |
2004/09/03 | 1,650 | 1,660 | 1,620 | 1,620 | -20 | -1.2% | 11,700 |
2004/09/02 | 1,680 | 1,700 | 1,610 | 1,640 | -40 | -2.4% | 25,300 |
2004/09/01 | 1,630 | 1,680 | 1,620 | 1,680 | +70 | +4.3% | 26,000 |
2004/08/31 | 1,630 | 1,650 | 1,600 | 1,610 | +10 | +0.6% | 17,100 |
2004/08/30 | 1,600 | 1,630 | 1,580 | 1,600 | +20 | +1.3% | 36,700 |
2004/08/27 | 1,600 | 1,600 | 1,560 | 1,580 | -30 | -1.9% | 19,500 |
2004/08/26 | 1,610 | 1,620 | 1,600 | 1,610 | +10 | +0.6% | 7,600 |
2004/08/25 | 1,620 | 1,650 | 1,600 | 1,600 | -20 | -1.2% | 19,100 |
2004/08/24 | 1,620 | 1,670 | 1,600 | 1,620 | +20 | +1.3% | 28,600 |
2004/08/23 | 1,590 | 1,630 | 1,560 | 1,600 | +70 | +4.6% | 8,700 |
2004/08/20 | 1,580 | 1,580 | 1,510 | 1,530 | -70 | -4.4% | 35,800 |
2004/08/19 | 1,660 | 1,660 | 1,600 | 1,600 | -60 | -3.6% | 17,400 |
2004/08/18 | 1,690 | 1,700 | 1,660 | 1,660 | -30 | -1.8% | 2,900 |
2004/08/17 | 1,730 | 1,730 | 1,670 | 1,690 | -30 | -1.7% | 1,600 |
2004/08/16 | 1,750 | 1,750 | 1,700 | 1,720 | -20 | -1.1% | 700 |
2004/08/13 | 1,720 | 1,760 | 1,720 | 1,740 | -30 | -1.7% | 800 |
2004/08/12 | 1,780 | 1,780 | 1,770 | 1,770 | +10 | +0.6% | 400 |
2004/08/11 | 1,770 | 1,780 | 1,720 | 1,760 | -10 | -0.6% | 2,600 |
2004/08/10 | 1,690 | 1,770 | 1,690 | 1,770 | +80 | +4.7% | 2,400 |
2004/08/09 | 1,650 | 1,690 | 1,640 | 1,690 | +20 | +1.2% | 2,200 |
2004/08/06 | 1,670 | 1,690 | 1,660 | 1,670 | -30 | -1.8% | 4,000 |
2004/08/05 | 1,730 | 1,730 | 1,670 | 1,700 | -30 | -1.7% | 3,600 |
2004/08/04 | 1,770 | 1,770 | 1,650 | 1,730 | -70 | -3.9% | 16,300 |
2004/08/03 | 1,800 | 1,870 | 1,750 | 1,800 | ±0 | ±0% | 32,600 |
2004/08/02 | 1,790 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 2,300 |
2004/07/30 | 1,780 | 1,800 | 1,760 | 1,770 | ±0 | ±0% | 1,300 |
2004/07/29 | 1,800 | 1,800 | 1,760 | 1,770 | -30 | -1.7% | 4,200 |
2004/07/28 | 1,810 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 6,600 |
2004/07/27 | 1,800 | 1,840 | 1,800 | 1,810 | +10 | +0.6% | 5,900 |
2004/07/26 | 1,870 | 1,870 | 1,800 | 1,800 | -80 | -4.3% | 7,000 |
2004/07/23 | 1,840 | 1,880 | 1,820 | 1,880 | +80 | +4.4% | 3,700 |
2004/07/22 | 1,820 | 1,830 | 1,800 | 1,800 | -30 | -1.6% | 8,600 |
2004/07/21 | 1,820 | 1,830 | 1,800 | 1,830 | +20 | +1.1% | 10,500 |
2004/07/20 | 1,850 | 1,850 | 1,810 | 1,810 | -40 | -2.2% | 2,700 |
2004/07/16 | 1,850 | 1,860 | 1,820 | 1,850 | +10 | +0.5% | 7,200 |
2004/07/15 | 1,880 | 1,900 | 1,840 | 1,840 | -50 | -2.6% | 5,200 |
2004/07/14 | 1,940 | 1,940 | 1,890 | 1,890 | -30 | -1.6% | 10,400 |
2004/07/13 | 1,940 | 1,960 | 1,920 | 1,920 | -10 | -0.5% | 9,000 |
4901~
4950
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