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 |
|---|---|---|---|---|---|---|---|
| 2005/04/13 | 1,620 | 1,640 | 1,610 | 1,620 | ±0 | ±0% | 8,600 |
| 2005/04/12 | 1,620 | 1,660 | 1,620 | 1,620 | -20 | -1.2% | 10,300 |
| 2005/04/11 | 1,660 | 1,660 | 1,640 | 1,640 | -40 | -2.4% | 14,700 |
| 2005/04/08 | 1,690 | 1,690 | 1,670 | 1,680 | ±0 | ±0% | 14,400 |
| 2005/04/07 | 1,680 | 1,710 | 1,680 | 1,680 | +10 | +0.6% | 11,700 |
| 2005/04/06 | 1,690 | 1,710 | 1,670 | 1,670 | -10 | -0.6% | 21,900 |
| 2005/04/05 | 1,700 | 1,710 | 1,670 | 1,680 | -50 | -2.9% | 34,700 |
| 2005/04/04 | 1,680 | 1,730 | 1,670 | 1,730 | +80 | +4.8% | 48,600 |
| 2005/04/01 | 1,640 | 1,740 | 1,640 | 1,650 | -20 | -1.2% | 111,000 |
| 2005/03/31 | 1,600 | 1,670 | 1,590 | 1,670 | +100 | +6.4% | 32,200 |
| 2005/03/30 | 1,590 | 1,610 | 1,560 | 1,570 | -30 | -1.9% | 15,500 |
| 2005/03/29 | 1,650 | 1,660 | 1,600 | 1,600 | -40 | -2.4% | 27,500 |
| 2005/03/28 | 1,610 | 1,650 | 1,590 | 1,640 | +10 | +0.6% | 14,300 |
| 2005/03/25 | 1,650 | 1,680 | 1,600 | 1,630 | -80 | -4.7% | 51,200 |
| 2005/03/24 | 1,590 | 1,710 | 1,590 | 1,710 | +140 | +8.9% | 251,800 |
| 2005/03/23 | 1,550 | 1,570 | 1,530 | 1,570 | +20 | +1.3% | 37,000 |
| 2005/03/22 | 1,530 | 1,550 | 1,530 | 1,550 | +20 | +1.3% | 23,800 |
| 2005/03/18 | 1,540 | 1,540 | 1,520 | 1,530 | +10 | +0.7% | 10,800 |
| 2005/03/17 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 7,200 |
| 2005/03/16 | 1,520 | 1,530 | 1,490 | 1,530 | +10 | +0.7% | 25,100 |
| 2005/03/15 | 1,520 | 1,520 | 1,490 | 1,520 | ±0 | ±0% | 24,000 |
| 2005/03/14 | 1,470 | 1,520 | 1,460 | 1,520 | +60 | +4.1% | 32,300 |
| 2005/03/11 | 1,470 | 1,470 | 1,440 | 1,460 | +10 | +0.7% | 11,400 |
| 2005/03/10 | 1,490 | 1,490 | 1,440 | 1,450 | -50 | -3.3% | 27,500 |
| 2005/03/09 | 1,460 | 1,500 | 1,450 | 1,500 | +40 | +2.7% | 38,500 |
| 2005/03/08 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 13,700 |
| 2005/03/07 | 1,460 | 1,470 | 1,440 | 1,460 | +20 | +1.4% | 34,200 |
| 2005/03/04 | 1,430 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 13,800 |
| 2005/03/03 | 1,460 | 1,460 | 1,430 | 1,450 | -10 | -0.7% | 11,700 |
| 2005/03/02 | 1,470 | 1,470 | 1,430 | 1,460 | -10 | -0.7% | 16,900 |
| 2005/03/01 | 1,480 | 1,480 | 1,450 | 1,470 | ±0 | ±0% | 13,600 |
| 2005/02/28 | 1,440 | 1,490 | 1,430 | 1,470 | +30 | +2.1% | 45,500 |
| 2005/02/25 | 1,440 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 28,700 |
| 2005/02/24 | 1,400 | 1,440 | 1,390 | 1,440 | +40 | +2.9% | 49,100 |
| 2005/02/23 | 1,400 | 1,400 | 1,390 | 1,400 | ±0 | ±0% | 11,700 |
| 2005/02/22 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 11,000 |
| 2005/02/21 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 20,100 |
| 2005/02/18 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 12,400 |
| 2005/02/17 | 1,410 | 1,410 | 1,390 | 1,400 | -10 | -0.7% | 10,800 |
| 2005/02/16 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 7,700 |
| 2005/02/15 | 1,410 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 13,600 |
| 2005/02/14 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 12,600 |
| 2005/02/10 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 5,500 |
| 2005/02/09 | 1,410 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 17,900 |
| 2005/02/08 | 1,420 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 12,300 |
| 2005/02/07 | 1,420 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 9,400 |
| 2005/02/04 | 1,410 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 11,200 |
| 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 |
4901～
4950
件表示中 / 5525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 | 397,500円 | +4.5% | -2.9% | 2.52% | 18.01倍 | 1.45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 |
| チャームケア | 122,600円 | +4.9% | -13.8% | 2.77% | 8.41倍 | 2.11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 |
| シーユーシー | 133,200円 | +41.7% | +18.4% | 0.00% | 13.47倍 | 1.39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 |
| ステップ | 237,800円 | +4.1% | +4.1% | 3.41% | 14.81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 |
| イチネンＨＤ | 162,500円 | +15.7% | -4.9% | 4.31% | 6.72倍 | 0.61倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
