ＮＳＤ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,364 | 3,413 | 3,350 | 3,413 | +54 | +1.6% | 147,000 |
| 2025/04/30 | 3,413 | 3,413 | 3,359 | 3,359 | -40 | -1.2% | 123,400 |
| 2025/04/28 | 3,380 | 3,414 | 3,376 | 3,399 | +16 | +0.5% | 139,900 |
| 2025/04/25 | 3,402 | 3,417 | 3,378 | 3,383 | -35 | -1% | 124,300 |
| 2025/04/24 | 3,467 | 3,490 | 3,412 | 3,418 | -57 | -1.6% | 105,300 |
| 2025/04/23 | 3,524 | 3,529 | 3,469 | 3,475 | -42 | -1.2% | 195,500 |
| 2025/04/22 | 3,499 | 3,521 | 3,468 | 3,517 | +47 | +1.4% | 151,400 |
| 2025/04/21 | 3,446 | 3,499 | 3,446 | 3,470 | +12 | +0.3% | 90,200 |
| 2025/04/18 | 3,400 | 3,462 | 3,397 | 3,458 | +87 | +2.6% | 112,300 |
| 2025/04/17 | 3,370 | 3,383 | 3,360 | 3,371 | ±0 | ±0% | 66,300 |
| 2025/04/16 | 3,340 | 3,387 | 3,340 | 3,371 | +35 | +1% | 95,500 |
| 2025/04/15 | 3,319 | 3,338 | 3,316 | 3,336 | +29 | +0.9% | 101,600 |
| 2025/04/14 | 3,320 | 3,368 | 3,307 | 3,307 | +10 | +0.3% | 111,400 |
| 2025/04/11 | 3,285 | 3,297 | 3,213 | 3,297 | +7 | +0.2% | 167,300 |
| 2025/04/10 | 3,233 | 3,309 | 3,211 | 3,290 | +153 | +4.9% | 131,100 |
| 2025/04/09 | 3,102 | 3,158 | 3,100 | 3,137 | +6 | +0.2% | 174,600 |
| 2025/04/08 | 3,100 | 3,168 | 3,091 | 3,131 | +109 | +3.6% | 184,800 |
| 2025/04/07 | 3,033 | 3,087 | 2,981.5 | 3,022 | -206 | -6.4% | 312,700 |
| 2025/04/04 | 3,250 | 3,267 | 3,188 | 3,228 | -56 | -1.7% | 188,800 |
| 2025/04/03 | 3,250 | 3,308 | 3,233 | 3,284 | -11 | -0.3% | 193,600 |
| 2025/04/02 | 3,346 | 3,348 | 3,273 | 3,295 | -32 | -1% | 151,300 |
| 2025/04/01 | 3,350 | 3,380 | 3,327 | 3,327 | -17 | -0.5% | 126,100 |
| 2025/03/31 | 3,410 | 3,432 | 3,329 | 3,344 | -93 | -2.7% | 234,100 |
| 2025/03/28 | 3,400 | 3,462 | 3,392 | 3,437 | +23 | +0.7% | 202,800 |
| 2025/03/27 | 3,380 | 3,418 | 3,364 | 3,414 | +15 | +0.4% | 208,900 |
| 2025/03/26 | 3,400 | 3,413 | 3,387 | 3,399 | -4 | -0.1% | 176,700 |
| 2025/03/25 | 3,413 | 3,419 | 3,397 | 3,403 | -10 | -0.3% | 111,000 |
| 2025/03/24 | 3,426 | 3,426 | 3,398 | 3,413 | -13 | -0.4% | 102,900 |
| 2025/03/21 | 3,435 | 3,476 | 3,419 | 3,426 | -11 | -0.3% | 121,800 |
| 2025/03/19 | 3,434 | 3,459 | 3,434 | 3,437 | +3 | +0.1% | 67,100 |
| 2025/03/18 | 3,390 | 3,463 | 3,384 | 3,434 | +48 | +1.4% | 190,400 |
| 2025/03/17 | 3,380 | 3,409 | 3,374 | 3,386 | -5 | -0.1% | 127,300 |
| 2025/03/14 | 3,377 | 3,414 | 3,357 | 3,391 | -9 | -0.3% | 158,200 |
| 2025/03/13 | 3,351 | 3,416 | 3,341 | 3,400 | +43 | +1.3% | 162,300 |
| 2025/03/12 | 3,340 | 3,379 | 3,329 | 3,357 | -9 | -0.3% | 181,800 |
| 2025/03/11 | 3,338 | 3,369 | 3,302 | 3,366 | -23 | -0.7% | 200,900 |
| 2025/03/10 | 3,419 | 3,420 | 3,370 | 3,389 | -5 | -0.1% | 168,300 |
| 2025/03/07 | 3,400 | 3,469 | 3,384 | 3,394 | -76 | -2.2% | 141,700 |
| 2025/03/06 | 3,483 | 3,494 | 3,451 | 3,470 | -14 | -0.4% | 104,700 |
| 2025/03/05 | 3,488 | 3,506 | 3,450 | 3,484 | +29 | +0.8% | 118,500 |
| 2025/03/04 | 3,442 | 3,472 | 3,427 | 3,455 | +13 | +0.4% | 108,600 |
| 2025/03/03 | 3,418 | 3,447 | 3,391 | 3,442 | +38 | +1.1% | 114,300 |
| 2025/02/28 | 3,435 | 3,470 | 3,401 | 3,404 | -32 | -0.9% | 152,400 |
| 2025/02/27 | 3,410 | 3,449 | 3,396 | 3,436 | +45 | +1.3% | 132,900 |
| 2025/02/26 | 3,405 | 3,409 | 3,356 | 3,391 | -21 | -0.6% | 122,600 |
| 2025/02/25 | 3,445 | 3,464 | 3,412 | 3,412 | -36 | -1% | 169,000 |
| 2025/02/21 | 3,423 | 3,460 | 3,420 | 3,448 | +15 | +0.4% | 109,100 |
| 2025/02/20 | 3,510 | 3,510 | 3,403 | 3,433 | -121 | -3.4% | 192,200 |
| 2025/02/19 | 3,550 | 3,560 | 3,515 | 3,554 | -1 | ±0% | 99,500 |
| 2025/02/18 | 3,570 | 3,604 | 3,555 | 3,555 | +13 | +0.4% | 124,100 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ＮＳＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＳＤ | 341,300円 | +5.7% | +10.2% | 2.40% | 23.30倍 | 4.24倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| スカパーＪＳＡ | 119,600円 | +3.1% | +15.4% | 3.18% | 16.14倍 | 1.21倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ビジョナル | 864,300円 | +15.5% | +6.1% | 0.00% | 25.52倍 | 5.86倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| テレ朝ＨＤ | 264,100円 | +3.6% | +30.5% | 2.27% | 11.18倍 | 0.62倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| Ｓａｎｓａｎ | 197,700円 | +29.9% | +128.8% | 0.00% | 113.49倍 | 17.20倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
