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 |
---|---|---|---|---|---|---|---|
2011/02/03 | 325,000 | 355,000 | 320,000 | 351,500 | +33,500 | +10.5% | 1,107 |
2011/02/02 | 327,000 | 345,000 | 307,500 | 318,000 | -16,000 | -4.8% | 1,029 |
2011/02/01 | 322,000 | 377,000 | 298,700 | 334,000 | +11,500 | +3.6% | 3,774 |
2011/01/31 | 273,100 | 322,500 | 257,000 | 322,500 | +50,000 | +18.3% | 1,511 |
2011/01/28 | 293,000 | 302,000 | 252,300 | 272,500 | +4,500 | +1.7% | 2,217 |
2011/01/27 | 233,000 | 268,000 | 232,000 | 268,000 | +50,000 | +22.9% | 2,503 |
2011/01/26 | 221,000 | 245,000 | 201,000 | 218,000 | -13,000 | -5.6% | 2,193 |
2011/01/25 | 231,000 | 231,000 | 223,000 | 231,000 | +40,000 | +20.9% | 506 |
2011/01/24 | 148,000 | 191,000 | 138,000 | 191,000 | +40,000 | +26.5% | 1,342 |
2011/01/21 | 162,500 | 162,500 | 132,500 | 151,000 | +18,500 | +14% | 1,951 |
2011/01/20 | 132,500 | 132,500 | 132,500 | 132,500 | +30,000 | +29.3% | 147 |
2011/01/19 | 98,500 | 103,500 | 98,000 | 102,500 | +4,600 | +4.7% | 74 |
2011/01/18 | 98,000 | 98,600 | 95,000 | 97,900 | +1,900 | +2% | 35 |
2011/01/17 | 95,000 | 97,200 | 95,000 | 96,000 | +1,000 | +1.1% | 17 |
2011/01/14 | 95,600 | 97,000 | 95,000 | 95,000 | -2,000 | -2.1% | 53 |
2011/01/13 | 93,200 | 97,100 | 93,100 | 97,000 | +3,800 | +4.1% | 67 |
2011/01/12 | 91,500 | 93,200 | 89,100 | 93,200 | +3,200 | +3.6% | 60 |
2011/01/11 | 86,500 | 90,000 | 85,600 | 90,000 | +2,300 | +2.6% | 80 |
2011/01/07 | 88,600 | 88,600 | 86,200 | 87,700 | ±0 | ±0% | 17 |
2011/01/06 | 89,000 | 89,500 | 87,000 | 87,700 | -1,300 | -1.5% | 52 |
2011/01/05 | 88,500 | 90,000 | 87,500 | 89,000 | +1,000 | +1.1% | 20 |
2011/01/04 | 87,900 | 89,600 | 87,800 | 88,000 | +700 | +0.8% | 25 |
2010/12/30 | 86,900 | 87,900 | 86,100 | 87,300 | -1,100 | -1.2% | 30 |
2010/12/29 | 91,400 | 91,600 | 85,800 | 88,400 | -3,200 | -3.5% | 76 |
2010/12/28 | 88,300 | 102,000 | 88,300 | 91,600 | +4,500 | +5.2% | 108 |
2010/12/27 | 88,000 | 88,000 | 87,100 | 87,100 | -900 | -1% | 21 |
2010/12/24 | 87,000 | 88,300 | 85,900 | 88,000 | +700 | +0.8% | 49 |
2010/12/22 | 88,800 | 88,800 | 86,000 | 87,300 | -700 | -0.8% | 67 |
2010/12/21 | 87,000 | 88,500 | 86,200 | 88,000 | +1,000 | +1.1% | 62 |
2010/12/20 | 87,200 | 87,200 | 85,000 | 87,000 | -200 | -0.2% | 43 |
2010/12/17 | 90,000 | 90,000 | 86,400 | 87,200 | -2,800 | -3.1% | 26 |
2010/12/16 | 89,000 | 90,000 | 88,200 | 90,000 | -500 | -0.6% | 34 |
2010/12/15 | 91,100 | 91,100 | 90,000 | 90,500 | +500 | +0.6% | 26 |
2010/12/14 | 92,900 | 92,900 | 86,000 | 90,000 | -1,900 | -2.1% | 108 |
2010/12/13 | 89,800 | 91,900 | 84,600 | 91,900 | +1,900 | +2.1% | 50 |
2010/12/10 | 93,900 | 93,900 | 87,300 | 90,000 | -1,100 | -1.2% | 62 |
2010/12/09 | 91,600 | 93,600 | 91,000 | 91,100 | -2,700 | -2.9% | 108 |
2010/12/08 | 85,200 | 94,000 | 85,200 | 93,800 | +8,800 | +10.4% | 245 |
2010/12/07 | 80,000 | 85,500 | 80,000 | 85,000 | +3,800 | +4.7% | 105 |
2010/12/06 | 80,000 | 82,400 | 79,300 | 81,200 | +1,200 | +1.5% | 116 |
2010/12/03 | 84,000 | 84,000 | 80,000 | 80,000 | -3,800 | -4.5% | 85 |
2010/12/02 | 86,500 | 88,500 | 80,500 | 83,800 | -2,000 | -2.3% | 89 |
2010/12/01 | 82,500 | 85,800 | 82,500 | 85,800 | +1,100 | +1.3% | 41 |
2010/11/30 | 86,800 | 87,200 | 84,700 | 84,700 | +200 | +0.2% | 91 |
2010/11/29 | 85,000 | 86,600 | 84,400 | 84,500 | -1,500 | -1.7% | 61 |
2010/11/26 | 89,400 | 93,000 | 84,200 | 86,000 | +1,800 | +2.1% | 189 |
2010/11/25 | 90,000 | 99,300 | 81,000 | 84,200 | -3,600 | -4.1% | 682 |
2010/11/24 | 87,800 | 87,800 | 84,000 | 87,800 | +15,000 | +20.6% | 429 |
2010/11/22 | 72,800 | 72,800 | 72,800 | 72,800 | +10,000 | +15.9% | 34 |
2010/11/19 | 63,300 | 64,000 | 61,000 | 62,800 | -1,200 | -1.9% | 59 |
3251~
3300
件表示中 / 3457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 | 39,500円 | +2.9% | +21.0% | 3.54% | 4.72倍 | 1.84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 |
白洋舎 | 233,200円 | -0.9% | 0.0% | 2.14% | 5.51倍 | 1.06倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
リベロ | 162,600円 | +12.1% | +46.9% | 0.00% | 49.94倍 | 4.49倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、賃貸顧客持つ不動産会社向け主体 |
マテリアルG | 87,900円 | +24.0% | +49.2% | 2.85% | 11.57倍 | 5.09倍 |
|
- |
マーチャント | 29,100円 | +95.1% | - | 0.69% | 32.77倍 | 2.12倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
市場注目の銘柄
チャート関連のコラム