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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,327 | 2,327 | 2,257 | 2,281 | -22 | -1% | 22,000 |
| 2024/11/29 | 2,248 | 2,325 | 2,248 | 2,303 | +40 | +1.8% | 25,500 |
| 2024/11/28 | 2,245 | 2,295 | 2,188 | 2,263 | -17 | -0.7% | 60,800 |
| 2024/11/27 | 2,347 | 2,351 | 2,277 | 2,280 | -67 | -2.9% | 59,300 |
| 2024/11/26 | 2,300 | 2,390 | 2,300 | 2,347 | +56 | +2.4% | 77,800 |
| 2024/11/25 | 2,200 | 2,341 | 2,200 | 2,291 | +98 | +4.5% | 134,100 |
| 2024/11/22 | 2,167 | 2,199 | 2,167 | 2,193 | +31 | +1.4% | 27,900 |
| 2024/11/21 | 2,198 | 2,200 | 2,161 | 2,162 | -21 | -1% | 35,400 |
| 2024/11/20 | 2,174 | 2,199 | 2,161 | 2,183 | +8 | +0.4% | 30,900 |
| 2024/11/19 | 2,188 | 2,190 | 2,139 | 2,175 | -14 | -0.6% | 34,400 |
| 2024/11/18 | 2,110 | 2,189 | 2,101 | 2,189 | +91 | +4.3% | 56,500 |
| 2024/11/15 | 2,114 | 2,114 | 2,060 | 2,098 | -12 | -0.6% | 30,900 |
| 2024/11/14 | 2,077 | 2,138 | 2,077 | 2,110 | +33 | +1.6% | 28,400 |
| 2024/11/13 | 2,160 | 2,163 | 2,077 | 2,077 | -95 | -4.4% | 78,200 |
| 2024/11/12 | 2,178 | 2,187 | 2,075 | 2,172 | +56 | +2.6% | 302,100 |
| 2024/11/11 | 2,116 | 2,116 | 2,116 | 2,116 | +400 | +23.3% | 25,800 |
| 2024/11/08 | 1,710 | 1,738 | 1,708 | 1,716 | +22 | +1.3% | 29,700 |
| 2024/11/07 | 1,674 | 1,708 | 1,673 | 1,694 | +28 | +1.7% | 6,100 |
| 2024/11/06 | 1,650 | 1,678 | 1,634 | 1,666 | +18 | +1.1% | 11,800 |
| 2024/11/05 | 1,632 | 1,649 | 1,623 | 1,648 | +30 | +1.9% | 6,100 |
| 2024/11/01 | 1,634 | 1,654 | 1,596 | 1,618 | -33 | -2% | 10,600 |
| 2024/10/31 | 1,635 | 1,670 | 1,635 | 1,651 | +2 | +0.1% | 17,400 |
| 2024/10/30 | 1,664 | 1,680 | 1,643 | 1,649 | -25 | -1.5% | 7,100 |
| 2024/10/29 | 1,649 | 1,674 | 1,638 | 1,674 | +30 | +1.8% | 8,900 |
| 2024/10/28 | 1,586 | 1,644 | 1,586 | 1,644 | +58 | +3.7% | 9,000 |
| 2024/10/25 | 1,597 | 1,600 | 1,563 | 1,586 | -11 | -0.7% | 9,300 |
| 2024/10/24 | 1,591 | 1,622 | 1,577 | 1,597 | -34 | -2.1% | 10,700 |
| 2024/10/23 | 1,604 | 1,634 | 1,582 | 1,631 | +47 | +3% | 15,600 |
| 2024/10/22 | 1,612 | 1,626 | 1,567 | 1,584 | -31 | -1.9% | 31,000 |
| 2024/10/21 | 1,662 | 1,680 | 1,615 | 1,615 | -39 | -2.4% | 53,400 |
| 2024/10/18 | 1,682 | 1,688 | 1,641 | 1,654 | -36 | -2.1% | 27,000 |
| 2024/10/17 | 1,725 | 1,725 | 1,673 | 1,690 | -32 | -1.9% | 26,700 |
| 2024/10/16 | 1,730 | 1,742 | 1,690 | 1,722 | -20 | -1.1% | 21,100 |
| 2024/10/15 | 1,727 | 1,752 | 1,727 | 1,742 | +26 | +1.5% | 20,500 |
| 2024/10/11 | 1,728 | 1,751 | 1,715 | 1,716 | -14 | -0.8% | 7,000 |
| 2024/10/10 | 1,750 | 1,760 | 1,708 | 1,730 | -33 | -1.9% | 15,400 |
| 2024/10/09 | 1,760 | 1,764 | 1,735 | 1,763 | +32 | +1.8% | 12,400 |
| 2024/10/08 | 1,763 | 1,763 | 1,714 | 1,731 | -36 | -2% | 13,800 |
| 2024/10/07 | 1,803 | 1,803 | 1,767 | 1,767 | -17 | -1% | 8,300 |
| 2024/10/04 | 1,799 | 1,804 | 1,782 | 1,784 | +2 | +0.1% | 5,700 |
| 2024/10/03 | 1,811 | 1,825 | 1,782 | 1,782 | -14 | -0.8% | 12,600 |
| 2024/10/02 | 1,792 | 1,815 | 1,771 | 1,796 | -22 | -1.2% | 10,700 |
| 2024/10/01 | 1,791 | 1,837 | 1,791 | 1,818 | +38 | +2.1% | 6,900 |
| 2024/09/30 | 1,780 | 1,822 | 1,761 | 1,780 | -36 | -2% | 30,300 |
| 2024/09/27 | 1,868 | 1,893 | 1,816 | 1,816 | -72 | -3.8% | 15,600 |
| 2024/09/26 | 1,883 | 1,899 | 1,859 | 1,888 | +17 | +0.9% | 31,600 |
| 2024/09/25 | 1,861 | 1,888 | 1,840 | 1,871 | +10 | +0.5% | 10,100 |
| 2024/09/24 | 1,837 | 1,890 | 1,837 | 1,861 | +32 | +1.7% | 8,500 |
| 2024/09/20 | 1,822 | 1,856 | 1,815 | 1,829 | +21 | +1.2% | 11,300 |
| 2024/09/19 | 1,785 | 1,850 | 1,785 | 1,808 | +26 | +1.5% | 8,400 |
101～
150
件表示中 / 3692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 | 270,000円 | +17.7% | +26.2% | 2.44% | 12.27倍 | 3.14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 |
| ＩＭＡＧＩＣＡＧ | 54,400円 | -3.7% | -78.5% | 2.76% | - | 0.64倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| Ｓｐｅｅｅ | 207,500円 | +14.6% | - | 0.00% | - | 4.40倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ブレインＰ | 105,900円 | +11.7% | +3.2% | 0.76% | 24.95倍 | 3.73倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ｇｕｍｉ | 47,500円 | -17.1% | - | 0.00% | 21.37倍 | 1.51倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
市場注目の銘柄
チャート関連のコラム
