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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,308 | 3,320 | 3,290 | 3,299 | -8 | -0.2% | 215,100 |
| 2025/09/11 | 3,333 | 3,353 | 3,298 | 3,307 | -42 | -1.3% | 196,600 |
| 2025/09/10 | 3,318 | 3,354 | 3,301 | 3,349 | +60 | +1.8% | 263,200 |
| 2025/09/09 | 3,255 | 3,290 | 3,252 | 3,289 | +46 | +1.4% | 232,700 |
| 2025/09/08 | 3,244 | 3,263 | 3,232 | 3,243 | +3 | +0.1% | 252,400 |
| 2025/09/05 | 3,234 | 3,249 | 3,224 | 3,240 | -15 | -0.5% | 175,300 |
| 2025/09/04 | 3,270 | 3,270 | 3,224 | 3,255 | +1 | ±0% | 184,500 |
| 2025/09/03 | 3,251 | 3,288 | 3,242 | 3,254 | -13 | -0.4% | 301,000 |
| 2025/09/02 | 3,290 | 3,295 | 3,245 | 3,267 | -16 | -0.5% | 154,200 |
| 2025/09/01 | 3,294 | 3,319 | 3,268 | 3,283 | -39 | -1.2% | 177,600 |
| 2025/08/29 | 3,330 | 3,348 | 3,314 | 3,322 | -14 | -0.4% | 164,100 |
| 2025/08/28 | 3,301 | 3,343 | 3,290 | 3,336 | +35 | +1.1% | 205,500 |
| 2025/08/27 | 3,311 | 3,335 | 3,301 | 3,301 | +1 | ±0% | 230,700 |
| 2025/08/26 | 3,310 | 3,321 | 3,286 | 3,300 | -12 | -0.4% | 165,400 |
| 2025/08/25 | 3,320 | 3,330 | 3,291 | 3,312 | -37 | -1.1% | 179,800 |
| 2025/08/22 | 3,370 | 3,370 | 3,330 | 3,349 | -23 | -0.7% | 168,800 |
| 2025/08/21 | 3,425 | 3,429 | 3,372 | 3,372 | -53 | -1.5% | 145,700 |
| 2025/08/20 | 3,423 | 3,430 | 3,391 | 3,425 | +9 | +0.3% | 131,100 |
| 2025/08/19 | 3,411 | 3,428 | 3,389 | 3,416 | +14 | +0.4% | 138,600 |
| 2025/08/18 | 3,390 | 3,423 | 3,377 | 3,402 | +4 | +0.1% | 190,300 |
| 2025/08/15 | 3,458 | 3,458 | 3,397 | 3,398 | -60 | -1.7% | 220,700 |
| 2025/08/14 | 3,512 | 3,512 | 3,437 | 3,458 | -65 | -1.8% | 174,600 |
| 2025/08/13 | 3,525 | 3,565 | 3,506 | 3,523 | -12 | -0.3% | 124,300 |
| 2025/08/12 | 3,547 | 3,567 | 3,510 | 3,535 | -12 | -0.3% | 107,800 |
| 2025/08/08 | 3,541 | 3,565 | 3,534 | 3,547 | -2 | -0.1% | 101,500 |
| 2025/08/07 | 3,530 | 3,570 | 3,525 | 3,549 | +12 | +0.3% | 90,000 |
| 2025/08/06 | 3,501 | 3,580 | 3,501 | 3,537 | +11 | +0.3% | 135,700 |
| 2025/08/05 | 3,497 | 3,527 | 3,476 | 3,526 | +55 | +1.6% | 137,600 |
| 2025/08/04 | 3,438 | 3,482 | 3,434 | 3,471 | -3 | -0.1% | 149,400 |
| 2025/08/01 | 3,547 | 3,600 | 3,441 | 3,474 | -138 | -3.8% | 286,200 |
| 2025/07/31 | 3,652 | 3,669 | 3,582 | 3,612 | +52 | +1.5% | 192,000 |
| 2025/07/30 | 3,518 | 3,573 | 3,514 | 3,560 | +53 | +1.5% | 152,500 |
| 2025/07/29 | 3,495 | 3,514 | 3,475 | 3,507 | -3 | -0.1% | 98,400 |
| 2025/07/28 | 3,598 | 3,598 | 3,500 | 3,510 | -59 | -1.7% | 224,700 |
| 2025/07/25 | 3,510 | 3,578 | 3,510 | 3,569 | +84 | +2.4% | 158,400 |
| 2025/07/24 | 3,467 | 3,500 | 3,454 | 3,485 | +43 | +1.2% | 107,100 |
| 2025/07/23 | 3,482 | 3,482 | 3,434 | 3,442 | -45 | -1.3% | 192,100 |
| 2025/07/22 | 3,547 | 3,555 | 3,479 | 3,487 | -60 | -1.7% | 116,200 |
| 2025/07/18 | 3,585 | 3,590 | 3,547 | 3,547 | -42 | -1.2% | 86,000 |
| 2025/07/17 | 3,515 | 3,589 | 3,492 | 3,589 | +116 | +3.3% | 144,400 |
| 2025/07/16 | 3,466 | 3,502 | 3,466 | 3,473 | +7 | +0.2% | 90,300 |
| 2025/07/15 | 3,500 | 3,511 | 3,466 | 3,466 | -28 | -0.8% | 76,700 |
| 2025/07/14 | 3,466 | 3,502 | 3,461 | 3,494 | +28 | +0.8% | 106,300 |
| 2025/07/11 | 3,520 | 3,544 | 3,466 | 3,466 | -37 | -1.1% | 151,600 |
| 2025/07/10 | 3,510 | 3,516 | 3,471 | 3,503 | -8 | -0.2% | 225,400 |
| 2025/07/09 | 3,533 | 3,548 | 3,499 | 3,511 | -22 | -0.6% | 160,700 |
| 2025/07/08 | 3,545 | 3,553 | 3,501 | 3,533 | +19 | +0.5% | 168,600 |
| 2025/07/07 | 3,521 | 3,546 | 3,513 | 3,514 | +3 | +0.1% | 101,300 |
| 2025/07/04 | 3,501 | 3,528 | 3,493 | 3,511 | +15 | +0.4% | 131,500 |
| 2025/07/03 | 3,555 | 3,568 | 3,480 | 3,496 | -60 | -1.7% | 228,700 |
1～
50
件表示中 / 3783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 | 330,100円 | +5.0% | +1.5% | 2.70% | 21.04倍 | 3.74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 |
| ジャストシステ | 510,000円 | +4.4% | +1.9% | 0.47% | 26.21倍 | 3.12倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＪＭＤＣ | 452,100円 | +21.0% | +29.3% | 0.35% | 39.95倍 | 3.79倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| シンプレクスＨ | 449,500円 | +17.1% | +24.0% | 1.45% | 27.94倍 | 5.24倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| 沖縄セルラー | 524,000円 | +0.8% | +1.8% | 2.44% | 19.45倍 | 2.53倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
