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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,422 | 3,447 | 3,398 | 3,435 | +12 | +0.4% | 113,200 |
| 2024/11/28 | 3,391 | 3,423 | 3,382 | 3,423 | +31 | +0.9% | 74,500 |
| 2024/11/27 | 3,444 | 3,448 | 3,377 | 3,392 | -30 | -0.9% | 124,200 |
| 2024/11/26 | 3,344 | 3,422 | 3,321 | 3,422 | +80 | +2.4% | 172,600 |
| 2024/11/25 | 3,407 | 3,421 | 3,340 | 3,342 | -29 | -0.9% | 308,600 |
| 2024/11/22 | 3,370 | 3,395 | 3,350 | 3,371 | +11 | +0.3% | 121,700 |
| 2024/11/21 | 3,399 | 3,419 | 3,353 | 3,360 | -17 | -0.5% | 115,300 |
| 2024/11/20 | 3,345 | 3,378 | 3,340 | 3,377 | +4 | +0.1% | 109,900 |
| 2024/11/19 | 3,384 | 3,399 | 3,367 | 3,373 | +9 | +0.3% | 83,400 |
| 2024/11/18 | 3,365 | 3,388 | 3,354 | 3,364 | -13 | -0.4% | 79,800 |
| 2024/11/15 | 3,410 | 3,410 | 3,377 | 3,377 | -8 | -0.2% | 111,200 |
| 2024/11/14 | 3,395 | 3,411 | 3,367 | 3,385 | -38 | -1.1% | 139,100 |
| 2024/11/13 | 3,480 | 3,480 | 3,410 | 3,423 | -57 | -1.6% | 172,400 |
| 2024/11/12 | 3,480 | 3,526 | 3,472 | 3,480 | +30 | +0.9% | 184,800 |
| 2024/11/11 | 3,410 | 3,450 | 3,403 | 3,450 | +4 | +0.1% | 149,000 |
| 2024/11/08 | 3,410 | 3,448 | 3,390 | 3,446 | +57 | +1.7% | 183,100 |
| 2024/11/07 | 3,370 | 3,410 | 3,350 | 3,389 | +43 | +1.3% | 217,500 |
| 2024/11/06 | 3,378 | 3,384 | 3,336 | 3,346 | -19 | -0.6% | 248,500 |
| 2024/11/05 | 3,331 | 3,374 | 3,276 | 3,365 | -10 | -0.3% | 179,700 |
| 2024/11/01 | 3,360 | 3,386 | 3,291 | 3,375 | +63 | +1.9% | 293,000 |
| 2024/10/31 | 3,218 | 3,318 | 3,210 | 3,312 | +37 | +1.1% | 269,000 |
| 2024/10/30 | 3,220 | 3,285 | 3,205 | 3,275 | +75 | +2.3% | 682,700 |
| 2024/10/29 | 3,180 | 3,220 | 3,155 | 3,200 | +10 | +0.3% | 68,200 |
| 2024/10/28 | 3,145 | 3,195 | 3,140 | 3,190 | +55 | +1.8% | 106,500 |
| 2024/10/25 | 3,210 | 3,215 | 3,130 | 3,135 | -75 | -2.3% | 100,300 |
| 2024/10/24 | 3,200 | 3,220 | 3,180 | 3,210 | +10 | +0.3% | 99,000 |
| 2024/10/23 | 3,230 | 3,240 | 3,185 | 3,200 | -25 | -0.8% | 84,200 |
| 2024/10/22 | 3,270 | 3,290 | 3,215 | 3,225 | -40 | -1.2% | 94,400 |
| 2024/10/21 | 3,250 | 3,280 | 3,235 | 3,265 | +25 | +0.8% | 95,800 |
| 2024/10/18 | 3,260 | 3,265 | 3,230 | 3,240 | -5 | -0.2% | 59,500 |
| 2024/10/17 | 3,270 | 3,275 | 3,220 | 3,245 | -10 | -0.3% | 72,000 |
| 2024/10/16 | 3,300 | 3,330 | 3,255 | 3,255 | -55 | -1.7% | 95,300 |
| 2024/10/15 | 3,350 | 3,370 | 3,285 | 3,310 | -5 | -0.2% | 146,900 |
| 2024/10/11 | 3,300 | 3,340 | 3,290 | 3,315 | +20 | +0.6% | 125,800 |
| 2024/10/10 | 3,350 | 3,350 | 3,280 | 3,295 | -10 | -0.3% | 104,500 |
| 2024/10/09 | 3,300 | 3,335 | 3,255 | 3,305 | +60 | +1.8% | 139,400 |
| 2024/10/08 | 3,220 | 3,265 | 3,200 | 3,245 | +25 | +0.8% | 119,000 |
| 2024/10/07 | 3,240 | 3,240 | 3,200 | 3,220 | -5 | -0.2% | 137,000 |
| 2024/10/04 | 3,200 | 3,270 | 3,200 | 3,225 | +55 | +1.7% | 161,300 |
| 2024/10/03 | 3,220 | 3,235 | 3,165 | 3,170 | +20 | +0.6% | 107,300 |
| 2024/10/02 | 3,160 | 3,220 | 3,135 | 3,150 | -30 | -0.9% | 121,700 |
| 2024/10/01 | 3,160 | 3,190 | 3,140 | 3,180 | +15 | +0.5% | 97,500 |
| 2024/09/30 | 3,130 | 3,195 | 3,125 | 3,165 | -35 | -1.1% | 137,600 |
| 2024/09/27 | 3,170 | 3,215 | 3,170 | 3,200 | +5 | +0.2% | 243,800 |
| 2024/09/26 | 3,100 | 3,220 | 3,100 | 3,195 | +95 | +3.1% | 670,600 |
| 2024/09/25 | 3,100 | 3,145 | 3,085 | 3,100 | -120 | -3.7% | 362,900 |
| 2024/09/24 | 3,230 | 3,245 | 3,200 | 3,220 | +5 | +0.2% | 315,200 |
| 2024/09/20 | 3,310 | 3,310 | 3,195 | 3,215 | -55 | -1.7% | 299,700 |
| 2024/09/19 | 3,310 | 3,315 | 3,270 | 3,270 | -10 | -0.3% | 199,200 |
| 2024/09/18 | 3,280 | 3,310 | 3,245 | 3,280 | -10 | -0.3% | 172,800 |
101～
150
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
