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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 110,000 | 110,000 | 105,000 | 106,500 | +1,000 | +0.9% | 94 |
2010/06/15 | 111,000 | 126,000 | 104,200 | 105,500 | +1,500 | +1.4% | 490 |
2010/06/14 | 97,700 | 104,000 | 97,500 | 104,000 | +15,000 | +16.9% | 148 |
2010/06/11 | 86,000 | 89,100 | 85,100 | 89,000 | +4,300 | +5.1% | 24 |
2010/06/10 | 82,300 | 84,700 | 82,300 | 84,700 | +2,600 | +3.2% | 5 |
2010/06/09 | 84,700 | 85,000 | 82,100 | 82,100 | -2,000 | -2.4% | 8 |
2010/06/08 | 87,400 | 87,400 | 84,100 | 84,100 | +1,200 | +1.4% | 6 |
2010/06/07 | 80,500 | 84,600 | 80,500 | 82,900 | -5,100 | -5.8% | 26 |
2010/06/04 | 86,000 | 88,000 | 86,000 | 88,000 | +200 | +0.2% | 13 |
2010/06/03 | 85,700 | 87,800 | 84,800 | 87,800 | +3,500 | +4.2% | 15 |
2010/06/02 | 84,100 | 84,600 | 84,100 | 84,300 | -300 | -0.4% | 9 |
2010/06/01 | 83,100 | 85,200 | 83,100 | 84,600 | +1,600 | +1.9% | 25 |
2010/05/31 | 85,000 | 85,000 | 83,000 | 83,000 | -800 | -1% | 39 |
2010/05/28 | 78,000 | 83,800 | 78,000 | 83,800 | +8,100 | +10.7% | 37 |
2010/05/27 | 75,200 | 77,800 | 75,200 | 75,700 | +700 | +0.9% | 5 |
2010/05/26 | 77,300 | 78,300 | 74,200 | 75,000 | -4,800 | -6% | 25 |
2010/05/25 | 85,000 | 89,200 | 77,000 | 79,800 | +2,700 | +3.5% | 124 |
2010/05/24 | 68,200 | 77,100 | 68,200 | 77,100 | +10,000 | +14.9% | 23 |
2010/05/21 | 69,000 | 69,000 | 67,000 | 67,100 | -2,400 | -3.5% | 6 |
2010/05/20 | 72,300 | 72,300 | 69,500 | 69,500 | -500 | -0.7% | 15 |
2010/05/19 | 67,000 | 70,000 | 67,000 | 70,000 | +1,900 | +2.8% | 6 |
2010/05/18 | 72,000 | 73,000 | 68,100 | 68,100 | -3,900 | -5.4% | 19 |
2010/05/17 | 76,000 | 76,500 | 72,000 | 72,000 | -9,800 | -12% | 39 |
2010/05/14 | 81,000 | 81,800 | 81,000 | 81,800 | -200 | -0.2% | 20 |
2010/05/13 | 77,500 | 82,000 | 77,500 | 82,000 | +2,000 | +2.5% | 8 |
2010/05/12 | 82,600 | 82,600 | 80,000 | 80,000 | -3,100 | -3.7% | 18 |
2010/05/11 | 85,000 | 86,500 | 83,100 | 83,100 | -700 | -0.8% | 42 |
2010/05/10 | 82,800 | 83,800 | 80,000 | 83,800 | +6,300 | +8.1% | 32 |
2010/05/07 | 76,100 | 77,600 | 74,000 | 77,500 | -4,600 | -5.6% | 89 |
2010/05/06 | 83,000 | 83,000 | 82,000 | 82,100 | -3,900 | -4.5% | 21 |
2010/04/30 | 85,800 | 87,600 | 85,000 | 86,000 | +4,500 | +5.5% | 50 |
2010/04/28 | 83,400 | 83,900 | 81,500 | 81,500 | -2,000 | -2.4% | 32 |
2010/04/27 | 85,100 | 85,100 | 82,500 | 83,500 | -2,500 | -2.9% | 64 |
2010/04/26 | 86,500 | 88,000 | 85,000 | 86,000 | -900 | -1% | 76 |
2010/04/23 | 88,000 | 88,500 | 85,400 | 86,900 | +900 | +1% | 99 |
2010/04/22 | 103,700 | 103,700 | 86,000 | 86,000 | -2,700 | -3% | 712 |
2010/04/21 | 88,700 | 88,700 | 88,700 | 88,700 | +15,000 | +20.4% | 91 |
2010/04/20 | 73,700 | 73,700 | 73,700 | 73,700 | +11,200 | +17.9% | 19 |
2010/04/19 | 63,500 | 63,500 | 62,500 | 62,500 | -4,500 | -6.7% | 12 |
2010/04/16 | 68,000 | 68,100 | 65,000 | 67,000 | -2,000 | -2.9% | 86 |
2010/04/15 | 64,500 | 69,000 | 64,000 | 69,000 | +5,000 | +7.8% | 72 |
2010/04/14 | 62,600 | 64,900 | 62,600 | 64,000 | +1,400 | +2.2% | 71 |
2010/04/13 | 62,000 | 64,400 | 62,000 | 62,600 | -400 | -0.6% | 22 |
2010/04/12 | 63,000 | 63,000 | 61,100 | 63,000 | ±0 | ±0% | 45 |
2010/04/09 | 62,500 | 63,000 | 61,100 | 63,000 | ±0 | ±0% | 10 |
2010/04/08 | 61,500 | 63,000 | 61,500 | 63,000 | -500 | -0.8% | 9 |
2010/04/07 | 62,700 | 63,500 | 60,400 | 63,500 | +1,000 | +1.6% | 24 |
2010/04/06 | 63,000 | 63,000 | 62,500 | 62,500 | -500 | -0.8% | 6 |
2010/04/05 | 62,300 | 65,500 | 58,800 | 63,000 | +600 | +1% | 57 |
2010/04/02 | 63,200 | 63,200 | 61,200 | 62,400 | -800 | -1.3% | 54 |
3401~
3450
件表示中 / 3451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 | 40,100円 | -2.6% | +5.2% | 1.75% | 7.79倍 | 2.14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 |
マーチャント | 30,300円 | +95.1% | - | 0.66% | 34.12倍 | 2.20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 |
三機S | 132,000円 | +21.5% | +26.4% | 1.52% | 18.06倍 | 2.12倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
マテリアルG | 87,200円 | +24.0% | +49.2% | 2.87% | 11.48倍 | 5.05倍 |
|
- |
リベロ | 160,600円 | +12.1% | +46.9% | 0.00% | 49.32倍 | 4.43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 |
市場注目の銘柄
チャート関連のコラム