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 |
---|---|---|---|---|---|---|---|
2018/05/07 | 1,451 | 1,509 | 1,441 | 1,492 | +71 | +5% | 665,700 |
2018/05/02 | 1,275 | 1,471 | 1,273 | 1,421 | +133 | +10.3% | 793,600 |
2018/05/01 | 1,300 | 1,300 | 1,277 | 1,288 | -16 | -1.2% | 43,900 |
2018/04/27 | 1,304 | 1,316 | 1,296 | 1,304 | -6 | -0.5% | 45,000 |
2018/04/26 | 1,330 | 1,343 | 1,306 | 1,310 | -17 | -1.3% | 39,700 |
2018/04/25 | 1,303 | 1,333 | 1,297 | 1,327 | +16 | +1.2% | 45,600 |
2018/04/24 | 1,311 | 1,355 | 1,308 | 1,311 | -11 | -0.8% | 49,500 |
2018/04/23 | 1,335 | 1,346 | 1,312 | 1,322 | -3 | -0.2% | 69,000 |
2018/04/20 | 1,252 | 1,337 | 1,252 | 1,325 | +66 | +5.2% | 109,400 |
2018/04/19 | 1,252 | 1,264 | 1,212 | 1,259 | +8 | +0.6% | 46,600 |
2018/04/18 | 1,240 | 1,279 | 1,212 | 1,251 | +35 | +2.9% | 50,800 |
2018/04/17 | 1,230 | 1,244 | 1,191 | 1,216 | -4 | -0.3% | 88,500 |
2018/04/16 | 1,296 | 1,296 | 1,216 | 1,220 | -70 | -5.4% | 104,200 |
2018/04/13 | 1,266 | 1,290 | 1,261 | 1,290 | +24 | +1.9% | 48,400 |
2018/04/12 | 1,250 | 1,288 | 1,250 | 1,266 | -1 | -0.1% | 42,500 |
2018/04/11 | 1,300 | 1,309 | 1,262 | 1,267 | -26 | -2% | 50,900 |
2018/04/10 | 1,287 | 1,303 | 1,277 | 1,293 | -6 | -0.5% | 28,700 |
2018/04/09 | 1,280 | 1,311 | 1,257 | 1,299 | +11 | +0.9% | 37,600 |
2018/04/06 | 1,310 | 1,326 | 1,283 | 1,288 | -18 | -1.4% | 49,200 |
2018/04/05 | 1,292 | 1,319 | 1,286 | 1,306 | -4 | -0.3% | 62,000 |
2018/04/04 | 1,350 | 1,350 | 1,288 | 1,310 | -25 | -1.9% | 80,700 |
2018/04/03 | 1,290 | 1,339 | 1,290 | 1,335 | -14 | -1% | 68,200 |
2018/04/02 | 1,327 | 1,366 | 1,319 | 1,349 | +33 | +2.5% | 88,300 |
2018/03/30 | 1,311 | 1,340 | 1,297 | 1,316 | +8 | +0.6% | 64,200 |
2018/03/29 | 1,286 | 1,321 | 1,266 | 1,308 | +29 | +2.3% | 78,000 |
2018/03/28 | 1,225 | 1,286 | 1,212 | 1,279 | +20 | +1.6% | 62,800 |
2018/03/27 | 1,270 | 1,309 | 1,249 | 1,259 | +12 | +1% | 82,500 |
2018/03/26 | 1,216 | 1,255 | 1,160 | 1,247 | -5 | -0.4% | 142,400 |
2018/03/23 | 1,245 | 1,278 | 1,236 | 1,252 | -83 | -6.2% | 163,200 |
2018/03/22 | 1,322 | 1,343 | 1,295 | 1,335 | +11 | +0.8% | 103,600 |
2018/03/20 | 1,272 | 1,350 | 1,261 | 1,324 | +24 | +1.8% | 208,100 |
2018/03/19 | 1,401 | 1,401 | 1,286 | 1,300 | -113 | -8% | 235,300 |
2018/03/16 | 1,515 | 1,515 | 1,399 | 1,413 | -103 | -6.8% | 317,400 |
2018/03/15 | 1,480 | 1,527 | 1,447 | 1,516 | +36 | +2.4% | 159,000 |
2018/03/14 | 1,468 | 1,487 | 1,453 | 1,480 | +12 | +0.8% | 81,200 |
2018/03/13 | 1,396 | 1,480 | 1,396 | 1,468 | +56 | +4% | 182,700 |
2018/03/12 | 1,440 | 1,453 | 1,392 | 1,412 | ±0 | ±0% | 126,000 |
2018/03/09 | 1,438 | 1,456 | 1,392 | 1,412 | +2 | +0.1% | 153,800 |
2018/03/08 | 1,388 | 1,423 | 1,383 | 1,410 | +35 | +2.5% | 79,100 |
2018/03/07 | 1,420 | 1,432 | 1,375 | 1,375 | -45 | -3.2% | 141,300 |
2018/03/06 | 1,438 | 1,475 | 1,400 | 1,420 | +40 | +2.9% | 126,100 |
2018/03/05 | 1,487 | 1,498 | 1,371 | 1,380 | -111 | -7.4% | 213,000 |
2018/03/02 | 1,474 | 1,503 | 1,437 | 1,491 | -49 | -3.2% | 218,400 |
2018/03/01 | 1,526 | 1,562 | 1,510 | 1,540 | -26 | -1.7% | 131,300 |
2018/02/28 | 1,516 | 1,581 | 1,512 | 1,566 | +31 | +2% | 150,200 |
2018/02/27 | 1,600 | 1,628 | 1,523 | 1,535 | -38 | -2.4% | 228,100 |
2018/02/26 | 1,600 | 1,618 | 1,543 | 1,573 | -36 | -2.2% | 326,900 |
2018/02/23 | 1,546 | 1,611 | 1,515 | 1,609 | +103 | +6.8% | 424,700 |
2018/02/22 | 1,500 | 1,577 | 1,465 | 1,506 | +56 | +3.9% | 680,100 |
2018/02/21 | 1,401 | 1,451 | 1,396 | 1,450 | +33 | +2.3% | 141,400 |
1751~
1800
件表示中 / 3735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 | 284,500円 | +6.3% | +5.2% | 4.22% | 11.93倍 | 2.99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 |
ソリトン | 128,300円 | +4.8% | +2.0% | 4.05% | 13.59倍 | 1.94倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
セック | 492,500円 | +3.9% | +6.2% | 2.25% | 18.01倍 | 2.69倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
マークラインズ | 188,700円 | +16.9% | +10.0% | 2.76% | 14.60倍 | 3.77倍 |
|
自動車業界特化のWeb情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
日本通信 | 14,900円 | +20.2% | +16.0% | 0.00% | 24.71倍 | 6.68倍 |
|
仮想移動体通信事業者(MVNO)の先駆。MVNEも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム