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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 209,100 | 237,900 | 205,500 | 221,000 | -13,100 | -5.6% | 390 |
| 2011/03/16 | 220,000 | 260,000 | 210,000 | 234,100 | -3,900 | -1.6% | 1,385 |
| 2011/03/15 | 238,000 | 238,000 | 238,000 | 238,000 | -70,000 | -22.7% | 26 |
| 2011/03/14 | 308,000 | 308,000 | 308,000 | 308,000 | -70,000 | -18.5% | 5 |
| 2011/03/11 | 377,000 | 388,000 | 376,000 | 378,000 | -12,000 | -3.1% | 225 |
| 2011/03/10 | 396,000 | 408,500 | 379,500 | 390,000 | +8,000 | +2.1% | 759 |
| 2011/03/09 | 395,500 | 398,000 | 375,000 | 382,000 | -9,500 | -2.4% | 300 |
| 2011/03/08 | 393,000 | 407,500 | 390,000 | 391,500 | -11,500 | -2.9% | 294 |
| 2011/03/07 | 424,000 | 424,000 | 398,500 | 403,000 | -23,000 | -5.4% | 571 |
| 2011/03/04 | 430,000 | 445,000 | 419,000 | 426,000 | +38,000 | +9.8% | 2,066 |
| 2011/03/03 | 398,500 | 398,500 | 386,000 | 388,000 | -10,500 | -2.6% | 291 |
| 2011/03/02 | 408,500 | 409,000 | 398,000 | 398,500 | -16,000 | -3.9% | 409 |
| 2011/03/01 | 425,000 | 428,500 | 406,500 | 414,500 | +9,000 | +2.2% | 791 |
| 2011/02/28 | 380,000 | 419,000 | 372,500 | 405,500 | +25,500 | +6.7% | 1,560 |
| 2011/02/25 | 376,500 | 388,500 | 370,000 | 380,000 | -3,000 | -0.8% | 576 |
| 2011/02/24 | 396,500 | 402,500 | 380,000 | 383,000 | -27,500 | -6.7% | 663 |
| 2011/02/23 | 398,000 | 428,500 | 393,500 | 410,500 | +20,000 | +5.1% | 2,053 |
| 2011/02/22 | 401,000 | 410,000 | 383,500 | 390,500 | -9,500 | -2.4% | 580 |
| 2011/02/21 | 404,500 | 415,500 | 397,000 | 400,000 | -3,500 | -0.9% | 732 |
| 2011/02/18 | 415,500 | 424,000 | 400,500 | 403,500 | -11,500 | -2.8% | 1,201 |
| 2011/02/17 | 424,000 | 428,500 | 404,500 | 415,000 | -30,000 | -6.7% | 1,207 |
| 2011/02/16 | 445,000 | 460,000 | 429,500 | 445,000 | +13,000 | +3% | 1,152 |
| 2011/02/15 | 517,000 | 529,000 | 425,000 | 432,000 | -58,000 | -11.8% | 2,198 |
| 2011/02/14 | 511,000 | 520,000 | 468,000 | 490,000 | +23,000 | +4.9% | 1,439 |
| 2011/02/10 | 482,000 | 505,000 | 447,000 | 467,000 | +20,000 | +4.5% | 2,146 |
| 2011/02/09 | 514,000 | 630,000 | 435,000 | 447,000 | -87,000 | -16.3% | 4,561 |
| 2011/02/08 | 506,000 | 534,000 | 492,000 | 534,000 | +70,000 | +15.1% | 3,102 |
| 2011/02/07 | 422,000 | 464,000 | 418,000 | 464,000 | +70,000 | +17.8% | 1,859 |
| 2011/02/04 | 348,500 | 411,000 | 348,000 | 394,000 | +42,500 | +12.1% | 2,780 |
| 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 |
3351～
3400
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
