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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 2,009 | 2,009 | 1,960 | 1,979 | -21 | -1.1% | 23,800 |
| 2024/09/02 | 1,909 | 2,045 | 1,909 | 2,000 | +91 | +4.8% | 70,500 |
| 2024/08/30 | 1,833 | 1,925 | 1,833 | 1,909 | +77 | +4.2% | 48,000 |
| 2024/08/29 | 1,819 | 1,852 | 1,819 | 1,832 | +14 | +0.8% | 11,200 |
| 2024/08/28 | 1,846 | 1,865 | 1,795 | 1,818 | -49 | -2.6% | 25,800 |
| 2024/08/27 | 1,876 | 1,876 | 1,861 | 1,867 | -9 | -0.5% | 1,500 |
| 2024/08/26 | 1,889 | 1,895 | 1,820 | 1,876 | -19 | -1% | 19,400 |
| 2024/08/23 | 1,900 | 1,922 | 1,850 | 1,895 | ±0 | ±0% | 13,200 |
| 2024/08/22 | 1,849 | 1,920 | 1,800 | 1,895 | +49 | +2.7% | 15,200 |
| 2024/08/21 | 1,852 | 1,889 | 1,833 | 1,846 | -26 | -1.4% | 8,600 |
| 2024/08/20 | 1,834 | 1,903 | 1,830 | 1,872 | +41 | +2.2% | 22,300 |
| 2024/08/19 | 1,817 | 1,900 | 1,808 | 1,831 | +5 | +0.3% | 27,200 |
| 2024/08/16 | 1,845 | 1,869 | 1,824 | 1,826 | -15 | -0.8% | 16,700 |
| 2024/08/15 | 1,874 | 1,890 | 1,831 | 1,841 | -38 | -2% | 16,900 |
| 2024/08/14 | 1,820 | 1,915 | 1,797 | 1,879 | +59 | +3.2% | 31,600 |
| 2024/08/13 | 1,710 | 1,831 | 1,692 | 1,820 | +250 | +15.9% | 55,200 |
| 2024/08/09 | 1,526 | 1,573 | 1,517 | 1,570 | +67 | +4.5% | 21,900 |
| 2024/08/08 | 1,518 | 1,569 | 1,503 | 1,503 | -15 | -1% | 6,400 |
| 2024/08/07 | 1,457 | 1,602 | 1,457 | 1,518 | +31 | +2.1% | 13,800 |
| 2024/08/06 | 1,404 | 1,531 | 1,403 | 1,487 | +200 | +15.5% | 89,000 |
| 2024/08/05 | 1,475 | 1,493 | 1,238 | 1,287 | -290 | -18.4% | 111,900 |
| 2024/08/02 | 1,607 | 1,626 | 1,556 | 1,577 | -110 | -6.5% | 60,900 |
| 2024/08/01 | 1,764 | 1,764 | 1,652 | 1,687 | -77 | -4.4% | 34,100 |
| 2024/07/31 | 1,758 | 1,777 | 1,725 | 1,764 | +6 | +0.3% | 10,200 |
| 2024/07/30 | 1,777 | 1,782 | 1,740 | 1,758 | -19 | -1.1% | 9,000 |
| 2024/07/29 | 1,779 | 1,811 | 1,765 | 1,777 | +27 | +1.5% | 10,500 |
| 2024/07/26 | 1,740 | 1,794 | 1,740 | 1,750 | +22 | +1.3% | 15,800 |
| 2024/07/25 | 1,763 | 1,770 | 1,711 | 1,728 | -53 | -3% | 30,600 |
| 2024/07/24 | 1,825 | 1,834 | 1,760 | 1,781 | -32 | -1.8% | 8,800 |
| 2024/07/23 | 1,830 | 1,848 | 1,812 | 1,813 | -17 | -0.9% | 12,900 |
| 2024/07/22 | 1,850 | 1,863 | 1,822 | 1,830 | -15 | -0.8% | 19,900 |
| 2024/07/19 | 1,892 | 1,892 | 1,840 | 1,845 | -34 | -1.8% | 9,000 |
| 2024/07/18 | 1,860 | 1,890 | 1,835 | 1,879 | +13 | +0.7% | 20,600 |
| 2024/07/17 | 1,908 | 1,910 | 1,866 | 1,866 | -32 | -1.7% | 13,900 |
| 2024/07/16 | 1,876 | 1,898 | 1,865 | 1,898 | +22 | +1.2% | 29,000 |
| 2024/07/12 | 1,847 | 1,890 | 1,840 | 1,876 | +17 | +0.9% | 9,200 |
| 2024/07/11 | 1,897 | 1,897 | 1,821 | 1,859 | -34 | -1.8% | 29,500 |
| 2024/07/10 | 1,920 | 1,951 | 1,876 | 1,893 | -19 | -1% | 46,500 |
| 2024/07/09 | 1,837 | 1,920 | 1,824 | 1,912 | +77 | +4.2% | 59,500 |
| 2024/07/08 | 1,837 | 1,838 | 1,825 | 1,835 | +16 | +0.9% | 3,700 |
| 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 |
201～
250
件表示中 / 3732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 | 277,100円 | +6.3% | +5.2% | 4.33% | 11.62倍 | 2.91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 |
| ｎｏｔｅ | 148,200円 | +21.1% | +6.7% | 0.00% | 223.87倍 | 14.47倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| フォーカスＳ | 150,400円 | +2.1% | +22.9% | 3.32% | 12.09倍 | 1.61倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| シェアリングＴ | 99,800円 | +14.6% | +11.7% | 4.01% | 17.05倍 | 6.23倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ｅＢＡＳＥ | 51,500円 | +6.1% | +11.3% | 2.95% | 16.87倍 | 3.14倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
