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 |
|---|---|---|---|---|---|---|---|
| 2015/04/02 | 1,737 | 1,752 | 1,723 | 1,740 | +3 | +0.2% | 250,300 |
| 2015/04/01 | 1,761 | 1,763 | 1,700 | 1,737 | -34 | -1.9% | 417,200 |
| 2015/03/31 | 1,800 | 1,806 | 1,768 | 1,771 | -5 | -0.3% | 319,500 |
| 2015/03/30 | 1,768 | 1,807 | 1,765 | 1,776 | -6 | -0.3% | 319,900 |
| 2015/03/27 | 1,766 | 1,810 | 1,760 | 1,782 | -57 | -3.1% | 529,500 |
| 2015/03/26 | 1,858 | 1,858 | 1,837 | 1,839 | -19 | -1% | 424,800 |
| 2015/03/25 | 1,850 | 1,860 | 1,835 | 1,858 | +26 | +1.4% | 343,900 |
| 2015/03/24 | 1,846 | 1,862 | 1,830 | 1,832 | -10 | -0.5% | 498,800 |
| 2015/03/23 | 1,844 | 1,850 | 1,836 | 1,842 | +10 | +0.5% | 377,000 |
| 2015/03/20 | 1,840 | 1,844 | 1,825 | 1,832 | +7 | +0.4% | 284,700 |
| 2015/03/19 | 1,850 | 1,853 | 1,817 | 1,825 | -21 | -1.1% | 534,500 |
| 2015/03/18 | 1,848 | 1,854 | 1,842 | 1,846 | +4 | +0.2% | 323,100 |
| 2015/03/17 | 1,838 | 1,848 | 1,836 | 1,842 | +14 | +0.8% | 250,700 |
| 2015/03/16 | 1,824 | 1,839 | 1,815 | 1,828 | +15 | +0.8% | 295,100 |
| 2015/03/13 | 1,805 | 1,820 | 1,799 | 1,813 | +21 | +1.2% | 392,400 |
| 2015/03/12 | 1,790 | 1,798 | 1,775 | 1,792 | +10 | +0.6% | 364,700 |
| 2015/03/11 | 1,784 | 1,794 | 1,778 | 1,782 | -2 | -0.1% | 237,400 |
| 2015/03/10 | 1,789 | 1,795 | 1,780 | 1,784 | +5 | +0.3% | 213,800 |
| 2015/03/09 | 1,777 | 1,788 | 1,768 | 1,779 | +6 | +0.3% | 236,100 |
| 2015/03/06 | 1,785 | 1,788 | 1,769 | 1,773 | -9 | -0.5% | 272,800 |
| 2015/03/05 | 1,772 | 1,787 | 1,772 | 1,782 | +10 | +0.6% | 161,800 |
| 2015/03/04 | 1,755 | 1,776 | 1,752 | 1,772 | +4 | +0.2% | 227,300 |
| 2015/03/03 | 1,770 | 1,776 | 1,761 | 1,768 | +3 | +0.2% | 250,000 |
| 2015/03/02 | 1,772 | 1,777 | 1,761 | 1,765 | -6 | -0.3% | 431,700 |
| 2015/02/27 | 1,770 | 1,780 | 1,758 | 1,771 | +21 | +1.2% | 323,600 |
| 2015/02/26 | 1,785 | 1,785 | 1,750 | 1,750 | -21 | -1.2% | 571,200 |
| 2015/02/25 | 1,753 | 1,810 | 1,741 | 1,771 | -113 | -6% | 772,900 |
| 2015/02/24 | 1,876 | 1,889 | 1,874 | 1,884 | +11 | +0.6% | 530,300 |
| 2015/02/23 | 1,872 | 1,883 | 1,861 | 1,873 | +19 | +1% | 591,600 |
| 2015/02/20 | 1,850 | 1,856 | 1,846 | 1,854 | +7 | +0.4% | 259,300 |
| 2015/02/19 | 1,840 | 1,858 | 1,839 | 1,847 | +15 | +0.8% | 308,800 |
| 2015/02/18 | 1,817 | 1,839 | 1,813 | 1,832 | +22 | +1.2% | 363,800 |
| 2015/02/17 | 1,800 | 1,817 | 1,791 | 1,810 | +11 | +0.6% | 253,100 |
| 2015/02/16 | 1,818 | 1,843 | 1,795 | 1,799 | +21 | +1.2% | 546,100 |
| 2015/02/13 | 1,756 | 1,785 | 1,733 | 1,778 | +22 | +1.3% | 625,800 |
| 2015/02/12 | 1,778 | 1,785 | 1,751 | 1,756 | -3 | -0.2% | 391,400 |
| 2015/02/10 | 1,769 | 1,778 | 1,745 | 1,759 | -14 | -0.8% | 342,600 |
| 2015/02/09 | 1,819 | 1,819 | 1,765 | 1,773 | -21 | -1.2% | 436,800 |
| 2015/02/06 | 1,789 | 1,800 | 1,782 | 1,794 | +15 | +0.8% | 139,000 |
| 2015/02/05 | 1,775 | 1,787 | 1,761 | 1,779 | +6 | +0.3% | 163,500 |
| 2015/02/04 | 1,783 | 1,794 | 1,763 | 1,773 | +8 | +0.5% | 229,900 |
| 2015/02/03 | 1,780 | 1,784 | 1,756 | 1,765 | -2 | -0.1% | 218,200 |
| 2015/02/02 | 1,800 | 1,820 | 1,751 | 1,767 | -57 | -3.1% | 523,100 |
| 2015/01/30 | 1,800 | 1,827 | 1,791 | 1,824 | +27 | +1.5% | 173,700 |
| 2015/01/29 | 1,815 | 1,815 | 1,790 | 1,797 | -4 | -0.2% | 184,500 |
| 2015/01/28 | 1,781 | 1,809 | 1,781 | 1,801 | +11 | +0.6% | 159,400 |
| 2015/01/27 | 1,785 | 1,803 | 1,770 | 1,790 | +13 | +0.7% | 307,000 |
| 2015/01/26 | 1,820 | 1,820 | 1,770 | 1,777 | -43 | -2.4% | 443,400 |
| 2015/01/23 | 1,869 | 1,870 | 1,802 | 1,820 | -38 | -2% | 341,600 |
| 2015/01/22 | 1,850 | 1,876 | 1,844 | 1,858 | +8 | +0.4% | 253,600 |
2501～
2550
件表示中 / 3729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 | 356,500円 | +5.0% | +1.5% | 2.50% | 22.72倍 | 4.04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 |
| 東 映 | 501,000円 | -4.3% | -16.2% | 0.24% | 21.39倍 | 1.17倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| ＡＮＹＣＯＬＯＲ | 509,000円 | +14.3% | +17.2% | 1.38% | 23.57倍 | 14.14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 |
| テレ朝ＨＤ | 270,600円 | +2.8% | +1.6% | 2.22% | 10.53倍 | 0.61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 |
| マネフォワード | 495,700円 | +22.6% | - | 0.00% | - | 7.75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 |
市場注目の銘柄
チャート関連のコラム
