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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,450 | 3,559 | 3,446 | 3,551 | +87 | +2.5% | 255,100 |
| 2025/05/21 | 3,480 | 3,486 | 3,399 | 3,464 | -11 | -0.3% | 155,200 |
| 2025/05/20 | 3,471 | 3,529 | 3,459 | 3,475 | -10 | -0.3% | 155,600 |
| 2025/05/19 | 3,392 | 3,485 | 3,390 | 3,485 | +78 | +2.3% | 140,400 |
| 2025/05/16 | 3,400 | 3,455 | 3,396 | 3,407 | +34 | +1% | 133,900 |
| 2025/05/15 | 3,337 | 3,389 | 3,317 | 3,373 | +12 | +0.4% | 105,300 |
| 2025/05/14 | 3,390 | 3,409 | 3,344 | 3,361 | -37 | -1.1% | 112,400 |
| 2025/05/13 | 3,439 | 3,465 | 3,395 | 3,398 | -24 | -0.7% | 102,800 |
| 2025/05/12 | 3,440 | 3,470 | 3,404 | 3,422 | -3 | -0.1% | 135,200 |
| 2025/05/09 | 3,404 | 3,542 | 3,391 | 3,425 | -49 | -1.4% | 379,300 |
| 2025/05/08 | 3,490 | 3,515 | 3,451 | 3,474 | -21 | -0.6% | 109,400 |
| 2025/05/07 | 3,440 | 3,518 | 3,437 | 3,495 | +36 | +1% | 167,400 |
| 2025/05/02 | 3,401 | 3,499 | 3,390 | 3,459 | +46 | +1.3% | 163,600 |
| 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 |
51～
100
件表示中 / 3754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 | 347,400円 | +5.0% | +1.5% | 2.56% | 22.15倍 | 3.94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 |
| マネフォワード | 630,500円 | +22.6% | - | 0.00% | - | 9.65倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| テレ朝ＨＤ | 293,400円 | +2.8% | +1.6% | 2.04% | 11.34倍 | 0.66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 |
| ＡＮＹＣＯＬＯＲ | 478,500円 | +14.3% | +17.2% | 1.46% | 22.16倍 | 13.30倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ＪＭＤＣ | 399,800円 | +21.0% | +29.3% | 0.40% | 35.32倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
