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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/18 | 1,792 | 1,832 | 1,777 | 1,782 | -10 | -0.6% | 7,500 |
| 2024/09/17 | 1,845 | 1,845 | 1,775 | 1,792 | -33 | -1.8% | 8,000 |
| 2024/09/13 | 1,813 | 1,847 | 1,800 | 1,825 | +14 | +0.8% | 6,200 |
| 2024/09/12 | 1,792 | 1,818 | 1,741 | 1,811 | +59 | +3.4% | 14,600 |
| 2024/09/11 | 1,838 | 1,839 | 1,746 | 1,752 | -86 | -4.7% | 19,400 |
| 2024/09/10 | 1,869 | 1,870 | 1,829 | 1,838 | -32 | -1.7% | 5,000 |
| 2024/09/09 | 1,784 | 1,871 | 1,762 | 1,870 | +49 | +2.7% | 19,800 |
| 2024/09/06 | 1,912 | 1,912 | 1,821 | 1,821 | -91 | -4.8% | 21,900 |
| 2024/09/05 | 1,881 | 1,958 | 1,872 | 1,912 | -9 | -0.5% | 18,600 |
| 2024/09/04 | 1,921 | 1,942 | 1,880 | 1,921 | -58 | -2.9% | 18,600 |
| 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 |
201～
250
件表示中 / 3767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 | 256,800円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70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 |
| 情報企画 | 559,000円 | +5.2% | +0.2% | 1.97% | 16.58倍 | 2.57倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| ファインデクス | 85,800円 | +3.1% | -1.9% | 1.98% | 19.39倍 | 3.76倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| 朝日ネット | 70,600円 | +3.2% | +0.3% | 3.54% | 11.03倍 | 1.40倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| クオンタムＳ | 47,900円 | - | - | 0.00% | - | 194.72倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
市場注目の銘柄
チャート関連のコラム
