ＮＣＤ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,752 | 1,812 | 1,750 | 1,794 | +50 | +2.9% | 40,400 |
| 2024/03/15 | 1,717 | 1,744 | 1,715 | 1,744 | +18 | +1% | 10,100 |
| 2024/03/14 | 1,720 | 1,743 | 1,693 | 1,726 | +18 | +1.1% | 18,900 |
| 2024/03/13 | 1,762 | 1,766 | 1,707 | 1,708 | -32 | -1.8% | 19,600 |
| 2024/03/12 | 1,694 | 1,740 | 1,681 | 1,740 | +26 | +1.5% | 32,300 |
| 2024/03/11 | 1,794 | 1,800 | 1,694 | 1,714 | -114 | -6.2% | 54,700 |
| 2024/03/08 | 1,743 | 1,830 | 1,743 | 1,828 | +67 | +3.8% | 25,600 |
| 2024/03/07 | 1,799 | 1,836 | 1,739 | 1,761 | -20 | -1.1% | 48,000 |
| 2024/03/06 | 1,741 | 1,796 | 1,720 | 1,781 | +40 | +2.3% | 24,600 |
| 2024/03/05 | 1,841 | 1,841 | 1,662 | 1,741 | -93 | -5.1% | 113,300 |
| 2024/03/04 | 1,778 | 1,841 | 1,762 | 1,834 | +59 | +3.3% | 45,300 |
| 2024/03/01 | 1,760 | 1,799 | 1,733 | 1,775 | -2 | -0.1% | 28,300 |
| 2024/02/29 | 1,796 | 1,800 | 1,759 | 1,777 | -30 | -1.7% | 39,300 |
| 2024/02/28 | 1,815 | 1,858 | 1,792 | 1,807 | -4 | -0.2% | 29,300 |
| 2024/02/27 | 1,807 | 1,842 | 1,791 | 1,811 | -7 | -0.4% | 33,700 |
| 2024/02/26 | 1,811 | 1,856 | 1,791 | 1,818 | +8 | +0.4% | 59,600 |
| 2024/02/22 | 1,849 | 1,859 | 1,802 | 1,810 | -20 | -1.1% | 82,000 |
| 2024/02/21 | 1,847 | 1,875 | 1,807 | 1,830 | -72 | -3.8% | 68,400 |
| 2024/02/20 | 1,840 | 2,000 | 1,817 | 1,902 | +125 | +7% | 226,200 |
| 2024/02/19 | 1,706 | 1,800 | 1,678 | 1,777 | +50 | +2.9% | 96,300 |
| 2024/02/16 | 1,630 | 1,742 | 1,572 | 1,727 | +87 | +5.3% | 130,700 |
| 2024/02/15 | 1,699 | 1,728 | 1,639 | 1,640 | -49 | -2.9% | 109,800 |
| 2024/02/14 | 1,780 | 1,845 | 1,685 | 1,689 | +12 | +0.7% | 415,900 |
| 2024/02/13 | 1,677 | 1,677 | 1,677 | 1,677 | +300 | +21.8% | 22,500 |
| 2024/02/09 | 1,385 | 1,420 | 1,360 | 1,377 | -3 | -0.2% | 82,800 |
| 2024/02/08 | 1,379 | 1,386 | 1,339 | 1,380 | +10 | +0.7% | 35,500 |
| 2024/02/07 | 1,365 | 1,390 | 1,355 | 1,370 | -6 | -0.4% | 15,600 |
| 2024/02/06 | 1,408 | 1,408 | 1,360 | 1,376 | -43 | -3% | 25,800 |
| 2024/02/05 | 1,401 | 1,434 | 1,386 | 1,419 | +19 | +1.4% | 29,600 |
| 2024/02/02 | 1,400 | 1,401 | 1,380 | 1,400 | +11 | +0.8% | 19,800 |
| 2024/02/01 | 1,426 | 1,426 | 1,389 | 1,389 | -49 | -3.4% | 20,000 |
| 2024/01/31 | 1,427 | 1,449 | 1,415 | 1,438 | +11 | +0.8% | 16,400 |
| 2024/01/30 | 1,420 | 1,432 | 1,410 | 1,427 | +7 | +0.5% | 14,800 |
| 2024/01/29 | 1,437 | 1,459 | 1,420 | 1,420 | -23 | -1.6% | 26,100 |
| 2024/01/26 | 1,437 | 1,460 | 1,426 | 1,443 | -4 | -0.3% | 33,700 |
| 2024/01/25 | 1,396 | 1,464 | 1,380 | 1,447 | +72 | +5.2% | 62,200 |
| 2024/01/24 | 1,390 | 1,400 | 1,358 | 1,375 | -23 | -1.6% | 32,500 |
| 2024/01/23 | 1,388 | 1,420 | 1,370 | 1,398 | +5 | +0.4% | 30,200 |
| 2024/01/22 | 1,425 | 1,426 | 1,373 | 1,393 | -33 | -2.3% | 58,200 |
| 2024/01/19 | 1,394 | 1,447 | 1,384 | 1,426 | +42 | +3% | 47,900 |
| 2024/01/18 | 1,401 | 1,406 | 1,366 | 1,384 | -11 | -0.8% | 23,200 |
| 2024/01/17 | 1,370 | 1,415 | 1,361 | 1,395 | +27 | +2% | 49,500 |
| 2024/01/16 | 1,357 | 1,368 | 1,334 | 1,368 | +21 | +1.6% | 24,200 |
| 2024/01/15 | 1,311 | 1,347 | 1,298 | 1,347 | +25 | +1.9% | 22,700 |
| 2024/01/12 | 1,350 | 1,370 | 1,322 | 1,322 | -33 | -2.4% | 26,300 |
| 2024/01/11 | 1,363 | 1,363 | 1,329 | 1,355 | +9 | +0.7% | 30,100 |
| 2024/01/10 | 1,365 | 1,374 | 1,335 | 1,346 | -29 | -2.1% | 33,700 |
| 2024/01/09 | 1,343 | 1,375 | 1,313 | 1,375 | +46 | +3.5% | 66,000 |
| 2024/01/05 | 1,328 | 1,329 | 1,299 | 1,329 | +14 | +1.1% | 35,000 |
| 2024/01/04 | 1,313 | 1,363 | 1,301 | 1,315 | +15 | +1.2% | 117,600 |
51～
100
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「ＮＣＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＣＤ | 166,800円 | +9.9% | +2.8% | 3.24% | 9.41倍 | 2.15倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ＦＦＲＩ | 180,500円 | +29.1% | +0.2% | 0.55% | 32.97倍 | 6.55倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ＮＣＳ＆Ａ | 82,100円 | +0.5% | +8.6% | 4.63% | 10.01倍 | 1.08倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| ラクーンＨＤ | 65,800円 | +10.0% | -55.1% | 2.13% | 42.67倍 | 2.91倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ブロバンタワ | 23,700円 | -1.1% | - | 0.84% | 132.40倍 | 1.75倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
