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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,560 | 3,606 | 3,541 | 3,542 | -10 | -0.3% | 98,800 |
| 2025/02/14 | 3,570 | 3,576 | 3,541 | 3,552 | +10 | +0.3% | 118,500 |
| 2025/02/13 | 3,582 | 3,587 | 3,540 | 3,542 | -23 | -0.6% | 111,300 |
| 2025/02/12 | 3,524 | 3,577 | 3,508 | 3,565 | +57 | +1.6% | 169,300 |
| 2025/02/10 | 3,491 | 3,523 | 3,484 | 3,508 | +9 | +0.3% | 145,100 |
| 2025/02/07 | 3,512 | 3,513 | 3,456 | 3,499 | -13 | -0.4% | 117,800 |
| 2025/02/06 | 3,497 | 3,525 | 3,476 | 3,512 | +25 | +0.7% | 140,100 |
| 2025/02/05 | 3,387 | 3,489 | 3,387 | 3,487 | +106 | +3.1% | 186,200 |
| 2025/02/04 | 3,387 | 3,423 | 3,356 | 3,381 | +41 | +1.2% | 179,600 |
| 2025/02/03 | 3,280 | 3,394 | 3,251 | 3,340 | +56 | +1.7% | 273,100 |
| 2025/01/31 | 3,347 | 3,347 | 3,276 | 3,284 | -50 | -1.5% | 147,000 |
| 2025/01/30 | 3,300 | 3,336 | 3,284 | 3,334 | +50 | +1.5% | 169,900 |
| 2025/01/29 | 3,300 | 3,322 | 3,275 | 3,284 | +32 | +1% | 131,000 |
| 2025/01/28 | 3,188 | 3,262 | 3,186 | 3,252 | +43 | +1.3% | 114,900 |
| 2025/01/27 | 3,230 | 3,230 | 3,200 | 3,209 | +2 | +0.1% | 103,900 |
| 2025/01/24 | 3,190 | 3,221 | 3,185 | 3,207 | +23 | +0.7% | 114,200 |
| 2025/01/23 | 3,158 | 3,184 | 3,145 | 3,184 | +20 | +0.6% | 70,200 |
| 2025/01/22 | 3,178 | 3,180 | 3,158 | 3,164 | +15 | +0.5% | 129,100 |
| 2025/01/21 | 3,180 | 3,180 | 3,142 | 3,149 | -10 | -0.3% | 68,000 |
| 2025/01/20 | 3,159 | 3,170 | 3,151 | 3,159 | +3 | +0.1% | 69,200 |
| 2025/01/17 | 3,201 | 3,207 | 3,134 | 3,156 | -56 | -1.7% | 142,900 |
| 2025/01/16 | 3,232 | 3,255 | 3,212 | 3,212 | -1 | ±0% | 103,100 |
| 2025/01/15 | 3,233 | 3,263 | 3,190 | 3,213 | -20 | -0.6% | 144,600 |
| 2025/01/14 | 3,254 | 3,279 | 3,225 | 3,233 | -24 | -0.7% | 143,800 |
| 2025/01/10 | 3,211 | 3,264 | 3,198 | 3,257 | +24 | +0.7% | 159,300 |
| 2025/01/09 | 3,240 | 3,254 | 3,188 | 3,233 | -17 | -0.5% | 310,600 |
| 2025/01/08 | 3,254 | 3,267 | 3,232 | 3,250 | -39 | -1.2% | 199,800 |
| 2025/01/07 | 3,309 | 3,319 | 3,271 | 3,289 | -7 | -0.2% | 168,900 |
| 2025/01/06 | 3,380 | 3,395 | 3,295 | 3,296 | -83 | -2.5% | 200,800 |
| 2024/12/30 | 3,400 | 3,402 | 3,371 | 3,379 | -15 | -0.4% | 81,700 |
| 2024/12/27 | 3,368 | 3,400 | 3,364 | 3,394 | +33 | +1% | 105,100 |
| 2024/12/26 | 3,346 | 3,363 | 3,315 | 3,361 | +15 | +0.4% | 160,700 |
| 2024/12/25 | 3,379 | 3,379 | 3,322 | 3,346 | -27 | -0.8% | 103,100 |
| 2024/12/24 | 3,416 | 3,421 | 3,371 | 3,373 | -58 | -1.7% | 75,200 |
| 2024/12/23 | 3,412 | 3,449 | 3,410 | 3,431 | +31 | +0.9% | 75,800 |
| 2024/12/20 | 3,479 | 3,479 | 3,400 | 3,400 | -36 | -1% | 164,600 |
| 2024/12/19 | 3,404 | 3,451 | 3,404 | 3,436 | +16 | +0.5% | 92,100 |
| 2024/12/18 | 3,430 | 3,442 | 3,414 | 3,420 | +3 | +0.1% | 72,700 |
| 2024/12/17 | 3,430 | 3,438 | 3,406 | 3,417 | -2 | -0.1% | 77,500 |
| 2024/12/16 | 3,440 | 3,441 | 3,412 | 3,419 | -19 | -0.6% | 63,900 |
| 2024/12/13 | 3,402 | 3,470 | 3,402 | 3,438 | -34 | -1% | 212,600 |
| 2024/12/12 | 3,494 | 3,494 | 3,463 | 3,472 | +3 | +0.1% | 162,600 |
| 2024/12/11 | 3,515 | 3,516 | 3,447 | 3,469 | -43 | -1.2% | 111,400 |
| 2024/12/10 | 3,549 | 3,555 | 3,492 | 3,512 | -36 | -1% | 178,000 |
| 2024/12/09 | 3,490 | 3,548 | 3,490 | 3,548 | +89 | +2.6% | 192,100 |
| 2024/12/06 | 3,450 | 3,460 | 3,435 | 3,459 | +2 | +0.1% | 110,000 |
| 2024/12/05 | 3,437 | 3,476 | 3,427 | 3,457 | +27 | +0.8% | 168,000 |
| 2024/12/04 | 3,438 | 3,453 | 3,423 | 3,430 | -20 | -0.6% | 124,500 |
| 2024/12/03 | 3,442 | 3,482 | 3,409 | 3,450 | +20 | +0.6% | 266,200 |
| 2024/12/02 | 3,430 | 3,442 | 3,383 | 3,430 | -5 | -0.1% | 158,200 |
51～
100
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 | 4.23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 | 1.20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 | 5.85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 | 17.21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
