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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 53,200 | 58,300 | 53,100 | 57,000 | +2,000 | +3.6% | 1,038 |
| 2011/05/17 | 56,000 | 56,400 | 52,900 | 55,000 | -200 | -0.4% | 877 |
| 2011/05/16 | 58,300 | 59,500 | 53,900 | 55,200 | -8,100 | -12.8% | 2,269 |
| 2011/05/13 | 67,500 | 68,500 | 63,100 | 63,300 | -5,200 | -7.6% | 1,282 |
| 2011/05/12 | 71,600 | 72,400 | 66,900 | 68,500 | -4,600 | -6.3% | 1,902 |
| 2011/05/11 | 75,600 | 77,000 | 72,100 | 73,100 | -5,100 | -6.5% | 1,700 |
| 2011/05/10 | 80,000 | 84,600 | 75,600 | 78,200 | +800 | +1% | 6,440 |
| 2011/05/09 | 68,000 | 77,400 | 68,000 | 77,400 | +10,000 | +14.8% | 4,194 |
| 2011/05/06 | 65,000 | 68,000 | 64,000 | 67,400 | +2,400 | +3.7% | 268 |
| 2011/05/02 | 64,100 | 67,400 | 63,600 | 65,000 | +700 | +1.1% | 482 |
| 2011/04/28 | 64,000 | 65,000 | 63,200 | 64,300 | +200 | +0.3% | 385 |
| 2011/04/27 | 65,100 | 65,500 | 63,800 | 64,100 | -1,000 | -1.5% | 424 |
| 2011/04/26 | 66,400 | 67,000 | 65,100 | 65,100 | -1,300 | -2% | 256 |
| 2011/04/25 | 65,700 | 67,000 | 64,800 | 66,400 | +500 | +0.8% | 460 |
| 2011/04/22 | 65,000 | 66,400 | 65,000 | 65,900 | -500 | -0.8% | 211 |
| 2011/04/21 | 68,000 | 69,000 | 64,700 | 66,400 | -1,200 | -1.8% | 812 |
| 2011/04/20 | 65,100 | 68,000 | 63,600 | 67,600 | +2,400 | +3.7% | 812 |
| 2011/04/19 | 65,900 | 66,000 | 64,000 | 65,200 | -1,000 | -1.5% | 528 |
| 2011/04/18 | 66,300 | 66,600 | 65,800 | 66,200 | -100 | -0.2% | 258 |
| 2011/04/15 | 66,500 | 69,800 | 65,600 | 66,300 | -200 | -0.3% | 768 |
| 2011/04/14 | 66,800 | 68,500 | 66,000 | 66,500 | -800 | -1.2% | 402 |
| 2011/04/13 | 68,000 | 69,000 | 66,500 | 67,300 | -1,300 | -1.9% | 508 |
| 2011/04/12 | 71,100 | 71,500 | 68,500 | 68,600 | -4,700 | -6.4% | 921 |
| 2011/04/11 | 67,700 | 74,200 | 67,500 | 73,300 | +6,000 | +8.9% | 1,675 |
| 2011/04/08 | 65,000 | 68,700 | 65,000 | 67,300 | -600 | -0.9% | 502 |
| 2011/04/07 | 66,000 | 71,600 | 66,000 | 67,900 | +2,900 | +4.5% | 1,419 |
| 2011/04/06 | 69,300 | 69,300 | 63,400 | 65,000 | -1,300 | -2% | 892 |
| 2011/04/05 | 71,500 | 71,500 | 65,100 | 66,300 | -4,700 | -6.6% | 1,030 |
| 2011/04/04 | 75,100 | 75,100 | 70,800 | 71,000 | -2,800 | -3.8% | 682 |
| 2011/04/01 | 76,300 | 78,000 | 73,600 | 73,800 | -4,900 | -6.2% | 881 |
| 2011/03/31 | 81,900 | 83,000 | 76,000 | 78,700 | -2,800 | -3.4% | 1,568 |
| 2011/03/30 | 84,000 | 87,700 | 79,000 | 81,500 | +4,700 | +6.1% | 4,738 |
| 2011/03/29 | 62,800 | 76,800 | 62,800 | 76,800 | -259,200 | -77.1% | 952 |
| 2011/03/28 | 330,000 | 345,000 | 328,000 | 336,000 | -29,000 | -7.9% | 250 |
| 2011/03/25 | 385,000 | 390,000 | 353,500 | 365,000 | -18,500 | -4.8% | 291 |
| 2011/03/24 | 374,000 | 399,000 | 374,000 | 383,500 | +10,000 | +2.7% | 466 |
| 2011/03/23 | 350,000 | 390,000 | 340,500 | 373,500 | +52,500 | +16.4% | 828 |
| 2011/03/22 | 321,000 | 321,000 | 321,000 | 321,000 | +50,000 | +18.5% | 241 |
| 2011/03/18 | 241,000 | 271,000 | 237,900 | 271,000 | +50,000 | +22.6% | 525 |
| 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 |
3501～
3550
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
