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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 92,500 | 94,500 | 85,600 | 88,400 | -5,600 | -6% | 3,892 |
| 2011/07/27 | 92,500 | 98,400 | 89,100 | 94,000 | +1,000 | +1.1% | 7,770 |
| 2011/07/26 | 86,900 | 96,000 | 84,000 | 93,000 | +7,000 | +8.1% | 13,225 |
| 2011/07/25 | 85,000 | 87,400 | 80,000 | 86,000 | +3,700 | +4.5% | 4,284 |
| 2011/07/22 | 84,000 | 88,900 | 79,400 | 82,300 | -4,700 | -5.4% | 6,374 |
| 2011/07/21 | 74,000 | 87,600 | 73,200 | 87,000 | +13,400 | +18.2% | 8,175 |
| 2011/07/20 | 74,100 | 77,700 | 71,600 | 73,600 | +300 | +0.4% | 3,520 |
| 2011/07/19 | 71,000 | 74,900 | 70,000 | 73,300 | +2,700 | +3.8% | 1,868 |
| 2011/07/15 | 70,300 | 71,100 | 67,200 | 70,600 | +300 | +0.4% | 1,446 |
| 2011/07/14 | 69,300 | 74,000 | 68,000 | 70,300 | +4,000 | +6% | 3,809 |
| 2011/07/13 | 66,000 | 67,300 | 65,600 | 66,300 | +200 | +0.3% | 409 |
| 2011/07/12 | 68,000 | 68,400 | 65,400 | 66,100 | -2,700 | -3.9% | 651 |
| 2011/07/11 | 68,400 | 71,200 | 68,000 | 68,800 | +900 | +1.3% | 900 |
| 2011/07/08 | 65,800 | 72,000 | 65,600 | 67,900 | +1,900 | +2.9% | 1,480 |
| 2011/07/07 | 65,200 | 66,400 | 63,900 | 66,000 | +1,500 | +2.3% | 663 |
| 2011/07/06 | 64,800 | 66,600 | 64,200 | 64,500 | -1,100 | -1.7% | 459 |
| 2011/07/05 | 65,000 | 66,200 | 63,600 | 65,600 | +1,000 | +1.5% | 518 |
| 2011/07/04 | 65,000 | 66,400 | 64,000 | 64,600 | -500 | -0.8% | 692 |
| 2011/07/01 | 64,200 | 68,900 | 62,800 | 65,100 | +500 | +0.8% | 1,539 |
| 2011/06/30 | 66,900 | 67,100 | 64,200 | 64,600 | -4,300 | -6.2% | 1,491 |
| 2011/06/29 | 68,000 | 69,800 | 64,100 | 68,900 | +900 | +1.3% | 1,936 |
| 2011/06/28 | 73,800 | 73,800 | 67,600 | 68,000 | -5,000 | -6.8% | 1,608 |
| 2011/06/27 | 71,500 | 77,900 | 70,700 | 73,000 | +700 | +1% | 2,982 |
| 2011/06/24 | 71,000 | 78,300 | 68,300 | 72,300 | ±0 | ±0% | 8,433 |
| 2011/06/23 | 69,000 | 72,300 | 63,500 | 72,300 | +10,000 | +16.1% | 14,755 |
| 2011/06/22 | 62,300 | 62,300 | 62,300 | 62,300 | +10,000 | +19.1% | 410 |
| 2011/06/21 | 52,500 | 54,900 | 51,500 | 52,300 | +800 | +1.6% | 864 |
| 2011/06/20 | 60,000 | 64,000 | 51,400 | 51,500 | -4,500 | -8% | 5,006 |
| 2011/06/17 | 56,000 | 56,000 | 56,000 | 56,000 | +7,000 | +14.3% | 291 |
| 2011/06/16 | 49,100 | 49,900 | 48,800 | 49,000 | -1,000 | -2% | 181 |
| 2011/06/15 | 50,900 | 50,900 | 49,300 | 50,000 | -800 | -1.6% | 327 |
| 2011/06/14 | 50,400 | 50,800 | 50,000 | 50,800 | +400 | +0.8% | 152 |
| 2011/06/13 | 50,500 | 51,000 | 50,000 | 50,400 | -1,000 | -1.9% | 168 |
| 2011/06/10 | 52,500 | 52,800 | 51,000 | 51,400 | -500 | -1% | 268 |
| 2011/06/09 | 50,500 | 54,600 | 50,400 | 51,900 | +1,500 | +3% | 584 |
| 2011/06/08 | 51,000 | 51,500 | 49,800 | 50,400 | -1,300 | -2.5% | 419 |
| 2011/06/07 | 49,400 | 53,700 | 49,350 | 51,700 | +1,300 | +2.6% | 789 |
| 2011/06/06 | 50,500 | 54,400 | 50,400 | 50,400 | -2,000 | -3.8% | 647 |
| 2011/06/03 | 56,200 | 56,300 | 51,500 | 52,400 | -3,600 | -6.4% | 1,136 |
| 2011/06/02 | 56,500 | 58,000 | 55,400 | 56,000 | -3,000 | -5.1% | 728 |
| 2011/06/01 | 59,000 | 60,900 | 56,200 | 59,000 | +600 | +1% | 1,088 |
| 2011/05/31 | 60,900 | 62,700 | 57,600 | 58,400 | -6,500 | -10% | 3,462 |
| 2011/05/30 | 64,900 | 64,900 | 64,200 | 64,900 | +10,000 | +18.2% | 1,903 |
| 2011/05/27 | 48,850 | 54,900 | 48,000 | 54,900 | +7,000 | +14.6% | 1,162 |
| 2011/05/26 | 46,900 | 49,000 | 46,800 | 47,900 | +1,000 | +2.1% | 416 |
| 2011/05/25 | 48,050 | 49,000 | 46,900 | 46,900 | -2,300 | -4.7% | 513 |
| 2011/05/24 | 49,000 | 49,650 | 46,900 | 49,200 | ±0 | ±0% | 596 |
| 2011/05/23 | 52,000 | 52,100 | 46,800 | 49,200 | -3,300 | -6.3% | 1,019 |
| 2011/05/20 | 54,000 | 54,100 | 52,000 | 52,500 | -1,200 | -2.2% | 376 |
| 2011/05/19 | 57,500 | 57,500 | 52,500 | 53,700 | -3,300 | -5.8% | 870 |
3451～
3500
件表示中 / 3775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 | 45,700円 | +3.7% | -3.0% | 4.38% | 7.98倍 | 1.67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 |
| ブリーチ | 38,600円 | +0.2% | +1.6% | 0.00% | 31.95倍 | 1.04倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| ＡＲＭ | 60,800円 | +16.0% | +11.4% | 2.80% | 12.24倍 | 2.44倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| ステムセル研 | 96,100円 | +12.0% | +5.1% | 0.00% | 30.24倍 | 3.68倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＬＴＳ | 204,900円 | +10.2% | +15.1% | 1.71% | 14.60倍 | 2.10倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
