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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 96,100 | 98,000 | 96,100 | 98,000 | +2,000 | +2.1% | 7 |
| 2010/08/04 | 98,000 | 99,500 | 95,100 | 96,000 | -2,000 | -2% | 19 |
| 2010/08/03 | 100,900 | 101,000 | 97,000 | 98,000 | +1,000 | +1% | 32 |
| 2010/08/02 | 94,600 | 99,000 | 93,900 | 97,000 | +1,000 | +1% | 30 |
| 2010/07/30 | 98,500 | 98,500 | 95,300 | 96,000 | -1,000 | -1% | 7 |
| 2010/07/29 | 93,900 | 97,000 | 93,900 | 97,000 | +2,300 | +2.4% | 6 |
| 2010/07/28 | 94,000 | 94,700 | 93,300 | 94,700 | +1,400 | +1.5% | 11 |
| 2010/07/27 | 99,800 | 99,800 | 92,000 | 93,300 | -6,700 | -6.7% | 55 |
| 2010/07/26 | 87,100 | 103,000 | 87,100 | 100,000 | +10,000 | +11.1% | 204 |
| 2010/07/23 | 84,700 | 90,000 | 84,700 | 90,000 | +5,900 | +7% | 16 |
| 2010/07/22 | 84,700 | 84,700 | 84,100 | 84,100 | +100 | +0.1% | 10 |
| 2010/07/21 | 89,000 | 90,500 | 84,000 | 84,000 | -4,700 | -5.3% | 60 |
| 2010/07/20 | 98,700 | 98,700 | 88,700 | 88,700 | -10,000 | -10.1% | 50 |
| 2010/07/16 | 99,300 | 102,000 | 98,700 | 98,700 | -2,300 | -2.3% | 36 |
| 2010/07/15 | 101,200 | 103,500 | 99,200 | 101,000 | -1,600 | -1.6% | 48 |
| 2010/07/14 | 99,500 | 102,600 | 99,500 | 102,600 | +2,200 | +2.2% | 18 |
| 2010/07/13 | 100,000 | 100,500 | 99,100 | 100,400 | +2,000 | +2% | 17 |
| 2010/07/12 | 96,000 | 98,400 | 93,100 | 98,400 | +2,400 | +2.5% | 14 |
| 2010/07/09 | 100,900 | 100,900 | 95,500 | 96,000 | -2,000 | -2% | 15 |
| 2010/07/08 | 90,300 | 103,000 | 90,300 | 98,000 | +10,000 | +11.4% | 164 |
| 2010/07/07 | 91,200 | 91,200 | 88,000 | 88,000 | -3,200 | -3.5% | 16 |
| 2010/07/06 | 91,400 | 91,400 | 91,200 | 91,200 | +2,200 | +2.5% | 4 |
| 2010/07/05 | 90,400 | 90,400 | 89,000 | 89,000 | +100 | +0.1% | 6 |
| 2010/07/02 | 82,100 | 90,000 | 81,500 | 88,900 | +6,600 | +8% | 21 |
| 2010/07/01 | 83,200 | 83,200 | 82,300 | 82,300 | -2,400 | -2.8% | 12 |
| 2010/06/30 | 86,100 | 86,200 | 81,700 | 84,700 | -4,400 | -4.9% | 32 |
| 2010/06/29 | 91,000 | 91,100 | 86,100 | 89,100 | -2,900 | -3.2% | 25 |
| 2010/06/28 | 95,700 | 95,700 | 92,000 | 92,000 | +800 | +0.9% | 12 |
| 2010/06/25 | 92,500 | 92,500 | 91,200 | 91,200 | -3,800 | -4% | 21 |
| 2010/06/24 | 93,500 | 95,600 | 93,500 | 95,000 | +2,000 | +2.2% | 7 |
| 2010/06/23 | 93,100 | 93,100 | 91,700 | 93,000 | -100 | -0.1% | 15 |
| 2010/06/22 | 98,900 | 98,900 | 93,100 | 93,100 | -1,500 | -1.6% | 37 |
| 2010/06/21 | 95,000 | 95,000 | 92,000 | 94,600 | -2,900 | -3% | 28 |
| 2010/06/18 | 102,000 | 102,000 | 95,200 | 97,500 | -5,500 | -5.3% | 55 |
| 2010/06/17 | 110,000 | 110,000 | 103,000 | 103,000 | -3,500 | -3.3% | 27 |
| 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 |
3501～
3550
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
