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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 66,500 | 67,500 | 62,400 | 64,000 | -1,500 | -2.3% | 95 |
2010/11/17 | 56,900 | 65,500 | 56,900 | 65,500 | +8,700 | +15.3% | 148 |
2010/11/16 | 57,200 | 58,000 | 56,500 | 56,800 | +300 | +0.5% | 122 |
2010/11/15 | 57,000 | 57,900 | 56,000 | 56,500 | +500 | +0.9% | 130 |
2010/11/12 | 56,100 | 57,000 | 56,000 | 56,000 | -1,000 | -1.8% | 39 |
2010/11/11 | 56,500 | 57,000 | 56,000 | 57,000 | +800 | +1.4% | 73 |
2010/11/10 | 55,200 | 56,900 | 55,200 | 56,200 | +1,100 | +2% | 42 |
2010/11/09 | 55,500 | 55,500 | 54,700 | 55,100 | -900 | -1.6% | 50 |
2010/11/08 | 57,300 | 57,300 | 55,400 | 56,000 | -1,100 | -1.9% | 67 |
2010/11/05 | 59,000 | 60,000 | 57,000 | 57,100 | -2,000 | -3.4% | 43 |
2010/11/04 | 59,000 | 61,500 | 58,300 | 59,100 | +100 | +0.2% | 73 |
2010/11/02 | 55,400 | 61,500 | 55,000 | 59,000 | +4,600 | +8.5% | 186 |
2010/11/01 | 53,100 | 54,700 | 51,500 | 54,400 | -100 | -0.2% | 34 |
2010/10/29 | 53,400 | 55,000 | 53,000 | 54,500 | -600 | -1.1% | 28 |
2010/10/28 | 56,300 | 56,300 | 55,000 | 55,100 | -2,800 | -4.8% | 14 |
2010/10/27 | 57,900 | 57,900 | 57,900 | 57,900 | +1,000 | +1.8% | 6 |
2010/10/26 | 57,100 | 58,400 | 55,800 | 56,900 | -2,100 | -3.6% | 44 |
2010/10/25 | 60,300 | 60,400 | 57,800 | 59,000 | -2,000 | -3.3% | 27 |
2010/10/22 | 61,100 | 62,000 | 61,000 | 61,000 | -3,000 | -4.7% | 37 |
2010/10/21 | 64,000 | 64,000 | 64,000 | 64,000 | ±0 | ±0% | 6 |
2010/10/20 | 64,000 | 64,000 | 64,000 | 64,000 | ±0 | ±0% | 2 |
2010/10/19 | 64,900 | 65,000 | 63,000 | 64,000 | ±0 | ±0% | 18 |
2010/10/18 | 66,500 | 67,000 | 63,200 | 64,000 | -7,000 | -9.9% | 65 |
2010/10/15 | 72,500 | 72,900 | 70,300 | 71,000 | -2,000 | -2.7% | 8 |
2010/10/14 | 74,300 | 74,300 | 73,000 | 73,000 | -2,000 | -2.7% | 25 |
2010/10/13 | 74,800 | 75,000 | 74,500 | 75,000 | -2,800 | -3.6% | 16 |
2010/10/12 | 77,000 | 77,800 | 77,000 | 77,800 | - | - | 15 |
2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/07 | 77,000 | 77,200 | 77,000 | 77,200 | ±0 | ±0% | 7 |
2010/10/06 | 77,000 | 77,200 | 76,700 | 77,200 | ±0 | ±0% | 7 |
2010/10/05 | 74,300 | 77,200 | 74,100 | 77,200 | +1,300 | +1.7% | 14 |
2010/10/04 | 74,500 | 75,900 | 74,500 | 75,900 | -800 | -1% | 10 |
2010/10/01 | 75,800 | 76,700 | 75,200 | 76,700 | +1,000 | +1.3% | 3 |
2010/09/30 | 75,200 | 75,700 | 75,200 | 75,700 | -2,800 | -3.6% | 12 |
2010/09/29 | 74,000 | 78,500 | 74,000 | 78,500 | +1,500 | +1.9% | 6 |
2010/09/28 | 74,500 | 77,000 | 74,500 | 77,000 | +1,500 | +2% | 2 |
2010/09/27 | 76,000 | 76,000 | 75,000 | 75,500 | -500 | -0.7% | 5 |
2010/09/24 | 79,800 | 79,800 | 76,000 | 76,000 | -3,300 | -4.2% | 20 |
2010/09/22 | 77,800 | 79,300 | 77,800 | 79,300 | +1,800 | +2.3% | 2 |
2010/09/21 | 80,100 | 80,100 | 77,500 | 77,500 | -3,500 | -4.3% | 19 |
2010/09/17 | 78,500 | 81,000 | 78,500 | 81,000 | +1,000 | +1.3% | 2 |
2010/09/16 | 80,000 | 80,000 | 80,000 | 80,000 | ±0 | ±0% | 1 |
2010/09/15 | 79,000 | 80,000 | 79,000 | 80,000 | +1,000 | +1.3% | 5 |
2010/09/14 | 77,500 | 79,000 | 77,000 | 79,000 | +4,500 | +6% | 7 |
2010/09/13 | 74,500 | 74,500 | 74,500 | 74,500 | - | - | 5 |
2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/09 | 78,100 | 79,000 | 78,100 | 79,000 | -1,000 | -1.3% | 2 |
2010/09/08 | 78,100 | 80,000 | 78,100 | 80,000 | +1,900 | +2.4% | 6 |
2010/09/07 | 79,600 | 81,900 | 78,100 | 78,100 | +3,000 | +4% | 10 |
2010/09/06 | 74,500 | 75,100 | 74,500 | 75,100 | -2,400 | -3.1% | 11 |
3301~
3350
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 | 39,800円 | +2.9% | +21.0% | 3.52% | 4.76倍 | 1.85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 | 234,500円 | -0.9% | 0.0% | 2.13% | 5.54倍 | 1.07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 | 163,500円 | +12.1% | +46.9% | 0.00% | 50.22倍 | 4.51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 | 86,400円 | +24.0% | +49.2% | 2.90% | 11.38倍 | 5.01倍 |
|
- |
マーチャント | 29,300円 | +95.1% | - | 0.68% | 33.00倍 | 2.13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