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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 981 | 1,006 | 977 | 984 | -12 | -1.2% | 154,000 |
| 2010/06/01 | 1,005 | 1,008 | 994 | 996 | -5 | -0.5% | 89,900 |
| 2010/05/31 | 985 | 1,004 | 979 | 1,001 | +16 | +1.6% | 98,700 |
| 2010/05/28 | 959 | 1,000 | 950 | 985 | +41 | +4.3% | 344,100 |
| 2010/05/27 | 931 | 949 | 922 | 944 | ±0 | ±0% | 273,700 |
| 2010/05/26 | 995 | 995 | 938 | 944 | -36 | -3.7% | 364,000 |
| 2010/05/25 | 1,000 | 1,001 | 976 | 980 | -25 | -2.5% | 116,200 |
| 2010/05/24 | 986 | 1,011 | 984 | 1,005 | +9 | +0.9% | 153,000 |
| 2010/05/21 | 1,010 | 1,011 | 984 | 996 | -29 | -2.8% | 165,200 |
| 2010/05/20 | 1,020 | 1,032 | 1,011 | 1,025 | -2 | -0.2% | 78,400 |
| 2010/05/19 | 1,007 | 1,033 | 1,007 | 1,027 | -2 | -0.2% | 154,300 |
| 2010/05/18 | 1,046 | 1,061 | 1,023 | 1,029 | -19 | -1.8% | 119,700 |
| 2010/05/17 | 1,050 | 1,067 | 1,042 | 1,048 | -23 | -2.1% | 240,800 |
| 2010/05/14 | 1,079 | 1,085 | 1,064 | 1,071 | -26 | -2.4% | 118,700 |
| 2010/05/13 | 1,075 | 1,114 | 1,075 | 1,097 | +28 | +2.6% | 205,400 |
| 2010/05/12 | 1,085 | 1,091 | 1,064 | 1,069 | -15 | -1.4% | 204,100 |
| 2010/05/11 | 1,091 | 1,121 | 1,073 | 1,084 | +6 | +0.6% | 260,500 |
| 2010/05/10 | 1,079 | 1,091 | 1,028 | 1,078 | -31 | -2.8% | 424,200 |
| 2010/05/07 | 1,074 | 1,120 | 1,051 | 1,109 | -22 | -1.9% | 190,600 |
| 2010/05/06 | 1,130 | 1,148 | 1,094 | 1,131 | -20 | -1.7% | 262,000 |
| 2010/04/30 | 1,131 | 1,167 | 1,131 | 1,151 | +34 | +3% | 197,200 |
| 2010/04/28 | 1,135 | 1,137 | 1,106 | 1,117 | -47 | -4% | 203,000 |
| 2010/04/27 | 1,174 | 1,174 | 1,162 | 1,164 | -9 | -0.8% | 70,800 |
| 2010/04/26 | 1,159 | 1,178 | 1,150 | 1,173 | +20 | +1.7% | 139,700 |
| 2010/04/23 | 1,112 | 1,154 | 1,112 | 1,153 | +35 | +3.1% | 113,300 |
| 2010/04/22 | 1,122 | 1,127 | 1,101 | 1,118 | -16 | -1.4% | 169,100 |
| 2010/04/21 | 1,142 | 1,145 | 1,127 | 1,134 | +2 | +0.2% | 117,000 |
| 2010/04/20 | 1,125 | 1,150 | 1,123 | 1,132 | +16 | +1.4% | 138,600 |
| 2010/04/19 | 1,111 | 1,120 | 1,052 | 1,116 | -20 | -1.8% | 195,900 |
| 2010/04/16 | 1,146 | 1,149 | 1,128 | 1,136 | -9 | -0.8% | 101,600 |
| 2010/04/15 | 1,152 | 1,152 | 1,137 | 1,145 | +4 | +0.4% | 57,300 |
| 2010/04/14 | 1,151 | 1,155 | 1,129 | 1,141 | -8 | -0.7% | 205,000 |
| 2010/04/13 | 1,168 | 1,168 | 1,131 | 1,149 | -7 | -0.6% | 127,200 |
| 2010/04/12 | 1,108 | 1,160 | 1,108 | 1,156 | +19 | +1.7% | 161,400 |
| 2010/04/09 | 1,133 | 1,142 | 1,112 | 1,137 | -8 | -0.7% | 108,100 |
| 2010/04/08 | 1,155 | 1,155 | 1,139 | 1,145 | -9 | -0.8% | 163,200 |
| 2010/04/07 | 1,138 | 1,158 | 1,135 | 1,154 | +26 | +2.3% | 213,800 |
| 2010/04/06 | 1,129 | 1,134 | 1,120 | 1,128 | -1 | -0.1% | 89,700 |
| 2010/04/05 | 1,123 | 1,138 | 1,110 | 1,129 | +16 | +1.4% | 133,900 |
| 2010/04/02 | 1,117 | 1,117 | 1,095 | 1,113 | -3 | -0.3% | 100,200 |
| 2010/04/01 | 1,124 | 1,124 | 1,086 | 1,116 | - | - | 211,200 |
3651～
3691
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
