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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,816 | 1,819 | 1,795 | 1,819 | +6 | +0.3% | 4,700 |
| 2024/07/04 | 1,857 | 1,868 | 1,813 | 1,813 | -43 | -2.3% | 23,400 |
| 2024/07/03 | 1,796 | 1,877 | 1,792 | 1,856 | +56 | +3.1% | 41,400 |
| 2024/07/02 | 1,755 | 1,820 | 1,755 | 1,800 | +41 | +2.3% | 27,000 |
| 2024/07/01 | 1,813 | 1,813 | 1,731 | 1,759 | -43 | -2.4% | 34,100 |
| 2024/06/28 | 1,800 | 1,820 | 1,800 | 1,802 | +7 | +0.4% | 10,400 |
| 2024/06/27 | 1,810 | 1,810 | 1,767 | 1,795 | -15 | -0.8% | 12,500 |
| 2024/06/26 | 1,820 | 1,825 | 1,791 | 1,810 | -10 | -0.5% | 7,700 |
| 2024/06/25 | 1,782 | 1,822 | 1,782 | 1,820 | +39 | +2.2% | 13,800 |
| 2024/06/24 | 1,753 | 1,792 | 1,747 | 1,781 | -2 | -0.1% | 12,300 |
| 2024/06/21 | 1,785 | 1,796 | 1,755 | 1,783 | -16 | -0.9% | 22,900 |
| 2024/06/20 | 1,798 | 1,858 | 1,776 | 1,799 | -8 | -0.4% | 28,500 |
| 2024/06/19 | 1,840 | 1,860 | 1,781 | 1,807 | -43 | -2.3% | 12,600 |
| 2024/06/18 | 1,830 | 1,873 | 1,830 | 1,850 | +15 | +0.8% | 12,300 |
| 2024/06/17 | 1,865 | 1,865 | 1,826 | 1,835 | -30 | -1.6% | 17,100 |
| 2024/06/14 | 1,810 | 1,868 | 1,805 | 1,865 | +55 | +3% | 16,700 |
| 2024/06/13 | 1,824 | 1,841 | 1,775 | 1,810 | -7 | -0.4% | 9,300 |
| 2024/06/12 | 1,846 | 1,865 | 1,805 | 1,817 | -29 | -1.6% | 16,200 |
| 2024/06/11 | 1,793 | 1,879 | 1,782 | 1,846 | +52 | +2.9% | 31,800 |
| 2024/06/10 | 1,779 | 1,812 | 1,740 | 1,794 | +20 | +1.1% | 27,500 |
| 2024/06/07 | 1,692 | 1,777 | 1,692 | 1,774 | +69 | +4% | 19,200 |
| 2024/06/06 | 1,692 | 1,736 | 1,690 | 1,705 | +9 | +0.5% | 19,800 |
| 2024/06/05 | 1,669 | 1,715 | 1,669 | 1,696 | +16 | +1% | 13,800 |
| 2024/06/04 | 1,625 | 1,707 | 1,620 | 1,680 | +45 | +2.8% | 37,700 |
| 2024/06/03 | 1,668 | 1,668 | 1,626 | 1,635 | -33 | -2% | 12,300 |
| 2024/05/31 | 1,620 | 1,668 | 1,620 | 1,668 | +50 | +3.1% | 8,600 |
| 2024/05/30 | 1,614 | 1,637 | 1,592 | 1,618 | -36 | -2.2% | 30,200 |
| 2024/05/29 | 1,710 | 1,727 | 1,646 | 1,654 | -61 | -3.6% | 23,100 |
| 2024/05/28 | 1,694 | 1,730 | 1,694 | 1,715 | +13 | +0.8% | 13,500 |
| 2024/05/27 | 1,655 | 1,707 | 1,655 | 1,702 | +39 | +2.3% | 12,800 |
| 2024/05/24 | 1,668 | 1,687 | 1,651 | 1,663 | -24 | -1.4% | 15,800 |
| 2024/05/23 | 1,712 | 1,712 | 1,675 | 1,687 | -33 | -1.9% | 16,500 |
| 2024/05/22 | 1,618 | 1,720 | 1,610 | 1,720 | +94 | +5.8% | 39,900 |
| 2024/05/21 | 1,660 | 1,680 | 1,620 | 1,626 | -34 | -2% | 29,600 |
| 2024/05/20 | 1,616 | 1,680 | 1,616 | 1,660 | +53 | +3.3% | 23,300 |
| 2024/05/17 | 1,510 | 1,622 | 1,500 | 1,607 | +81 | +5.3% | 51,200 |
| 2024/05/16 | 1,563 | 1,570 | 1,516 | 1,526 | -51 | -3.2% | 66,000 |
| 2024/05/15 | 1,627 | 1,632 | 1,542 | 1,577 | -55 | -3.4% | 65,100 |
| 2024/05/14 | 1,526 | 1,668 | 1,511 | 1,632 | +46 | +2.9% | 112,400 |
| 2024/05/13 | 1,530 | 1,590 | 1,515 | 1,586 | +48 | +3.1% | 67,100 |
| 2024/05/10 | 1,556 | 1,575 | 1,453 | 1,538 | -32 | -2% | 96,600 |
| 2024/05/09 | 1,673 | 1,675 | 1,541 | 1,570 | -123 | -7.3% | 104,100 |
| 2024/05/08 | 1,722 | 1,735 | 1,673 | 1,693 | -42 | -2.4% | 32,100 |
| 2024/05/07 | 1,745 | 1,750 | 1,713 | 1,735 | +2 | +0.1% | 24,700 |
| 2024/05/02 | 1,774 | 1,776 | 1,731 | 1,733 | -47 | -2.6% | 15,300 |
| 2024/05/01 | 1,793 | 1,798 | 1,762 | 1,780 | -14 | -0.8% | 9,900 |
| 2024/04/30 | 1,783 | 1,818 | 1,779 | 1,794 | +33 | +1.9% | 5,900 |
| 2024/04/26 | 1,770 | 1,777 | 1,738 | 1,761 | -22 | -1.2% | 7,300 |
| 2024/04/25 | 1,778 | 1,787 | 1,764 | 1,783 | -21 | -1.2% | 5,900 |
| 2024/04/24 | 1,784 | 1,824 | 1,781 | 1,804 | +20 | +1.1% | 8,000 |
201～
250
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
