ｎｍｓ ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,751 | 1,811 | 1,685 | 1,755 | -11 | -0.6% | 167,000 |
| 2017/12/05 | 1,708 | 1,796 | 1,686 | 1,766 | +3 | +0.2% | 239,500 |
| 2017/12/04 | 1,850 | 1,880 | 1,758 | 1,763 | -122 | -6.5% | 238,400 |
| 2017/12/01 | 1,800 | 1,950 | 1,800 | 1,885 | +104 | +5.8% | 385,400 |
| 2017/11/30 | 1,726 | 1,820 | 1,637 | 1,781 | +29 | +1.7% | 387,100 |
| 2017/11/29 | 1,780 | 1,829 | 1,727 | 1,752 | -24 | -1.4% | 193,500 |
| 2017/11/28 | 1,750 | 1,814 | 1,656 | 1,776 | -9 | -0.5% | 343,600 |
| 2017/11/27 | 1,721 | 1,850 | 1,676 | 1,785 | +55 | +3.2% | 322,900 |
| 2017/11/24 | 1,621 | 1,743 | 1,605 | 1,730 | +40 | +2.4% | 220,300 |
| 2017/11/22 | 1,690 | 1,737 | 1,624 | 1,690 | +9 | +0.5% | 321,100 |
| 2017/11/21 | 1,688 | 1,690 | 1,560 | 1,681 | +51 | +3.1% | 364,500 |
| 2017/11/20 | 1,520 | 1,639 | 1,512 | 1,630 | +163 | +11.1% | 732,300 |
| 2017/11/17 | 1,335 | 1,467 | 1,310 | 1,467 | +102 | +7.5% | 480,300 |
| 2017/11/16 | 1,236 | 1,393 | 1,236 | 1,365 | +69 | +5.3% | 476,100 |
| 2017/11/15 | 1,250 | 1,304 | 1,217 | 1,296 | +95 | +7.9% | 595,800 |
| 2017/11/14 | 1,167 | 1,231 | 1,148 | 1,201 | +72 | +6.4% | 285,900 |
| 2017/11/13 | 1,288 | 1,415 | 1,101 | 1,129 | -135 | -10.7% | 1,128,200 |
| 2017/11/10 | 1,230 | 1,270 | 1,217 | 1,264 | +6 | +0.5% | 121,000 |
| 2017/11/09 | 1,277 | 1,314 | 1,212 | 1,258 | -33 | -2.6% | 316,600 |
| 2017/11/08 | 1,271 | 1,297 | 1,259 | 1,291 | +8 | +0.6% | 132,300 |
| 2017/11/07 | 1,260 | 1,295 | 1,243 | 1,283 | +6 | +0.5% | 337,800 |
| 2017/11/06 | 1,226 | 1,490 | 1,221 | 1,277 | +32 | +2.6% | 1,334,600 |
| 2017/11/02 | 1,284 | 1,290 | 1,222 | 1,245 | -45 | -3.5% | 173,500 |
| 2017/11/01 | 1,320 | 1,334 | 1,267 | 1,290 | -21 | -1.6% | 138,100 |
| 2017/10/31 | 1,263 | 1,320 | 1,246 | 1,311 | +44 | +3.5% | 131,800 |
| 2017/10/30 | 1,278 | 1,308 | 1,245 | 1,267 | -11 | -0.9% | 115,300 |
| 2017/10/27 | 1,284 | 1,313 | 1,263 | 1,278 | +18 | +1.4% | 122,000 |
| 2017/10/26 | 1,217 | 1,280 | 1,217 | 1,260 | +40 | +3.3% | 114,700 |
| 2017/10/25 | 1,245 | 1,268 | 1,216 | 1,220 | -30 | -2.4% | 120,800 |
| 2017/10/24 | 1,214 | 1,263 | 1,195 | 1,250 | +23 | +1.9% | 107,400 |
| 2017/10/23 | 1,271 | 1,271 | 1,218 | 1,227 | +16 | +1.3% | 130,300 |
| 2017/10/20 | 1,208 | 1,224 | 1,182 | 1,211 | -13 | -1.1% | 163,100 |
| 2017/10/19 | 1,246 | 1,261 | 1,219 | 1,224 | -23 | -1.8% | 147,900 |
| 2017/10/18 | 1,305 | 1,320 | 1,247 | 1,247 | -63 | -4.8% | 292,700 |
| 2017/10/17 | 1,330 | 1,368 | 1,307 | 1,310 | -34 | -2.5% | 231,400 |
| 2017/10/16 | 1,355 | 1,449 | 1,309 | 1,344 | -11 | -0.8% | 626,500 |
| 2017/10/13 | 1,419 | 1,438 | 1,332 | 1,355 | -48 | -3.4% | 251,700 |
| 2017/10/12 | 1,467 | 1,480 | 1,394 | 1,403 | -72 | -4.9% | 361,400 |
| 2017/10/11 | 1,380 | 1,475 | 1,380 | 1,475 | +95 | +6.9% | 478,900 |
| 2017/10/10 | 1,300 | 1,419 | 1,299 | 1,380 | +102 | +8% | 356,600 |
| 2017/10/06 | 1,282 | 1,309 | 1,265 | 1,278 | -4 | -0.3% | 71,500 |
| 2017/10/05 | 1,287 | 1,320 | 1,263 | 1,282 | -6 | -0.5% | 151,800 |
| 2017/10/04 | 1,301 | 1,306 | 1,251 | 1,288 | -25 | -1.9% | 229,400 |
| 2017/10/03 | 1,306 | 1,340 | 1,279 | 1,313 | +17 | +1.3% | 164,100 |
| 2017/10/02 | 1,345 | 1,345 | 1,263 | 1,296 | -32 | -2.4% | 241,200 |
| 2017/09/29 | 1,347 | 1,351 | 1,301 | 1,328 | -19 | -1.4% | 179,100 |
| 2017/09/28 | 1,364 | 1,374 | 1,328 | 1,347 | -7 | -0.5% | 175,200 |
| 2017/09/27 | 1,360 | 1,414 | 1,342 | 1,354 | -15 | -1.1% | 243,000 |
| 2017/09/26 | 1,300 | 1,437 | 1,289 | 1,369 | +53 | +4% | 447,000 |
| 2017/09/25 | 1,279 | 1,362 | 1,270 | 1,316 | +76 | +6.1% | 290,100 |
1701～
1750
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ｎｍｓ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ｎｍｓ ＨＤ | 33,400円 | +2.9% | +21.0% | 4.19% | 3.99倍 | 1.56倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| グランド | 620,000円 | +8.5% | +19.8% | 0.40% | 16.30倍 | 2.02倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| エプコ | 77,900円 | +11.9% | -3.3% | 4.11% | 14.37倍 | 1.54倍 |
|
住宅メーカーから給排水設備の設計とコールセンターでメンテナンス受託。合弁で再エネ事業 |
| エスユーエス | 79,800円 | +12.0% | +25.6% | 4.39% | 9.74倍 | 1.97倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| インテＧ | 350,500円 | +31.9% | +19.2% | 0.00% | 8.29倍 | 5.28倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
市場注目の銘柄
チャート関連のコラム
