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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/04/23 | 1,750 | 1,784 | 1,736 | 1,784 | +43 | +2.5% | 6,100 |
| 2024/04/22 | 1,733 | 1,780 | 1,733 | 1,741 | +6 | +0.3% | 14,400 |
| 2024/04/19 | 1,781 | 1,791 | 1,713 | 1,735 | -71 | -3.9% | 13,900 |
| 2024/04/18 | 1,778 | 1,819 | 1,760 | 1,806 | +16 | +0.9% | 10,700 |
| 2024/04/17 | 1,786 | 1,806 | 1,760 | 1,790 | +4 | +0.2% | 10,900 |
| 2024/04/16 | 1,772 | 1,811 | 1,772 | 1,786 | -24 | -1.3% | 10,100 |
| 2024/04/15 | 1,782 | 1,827 | 1,761 | 1,810 | +10 | +0.6% | 15,300 |
| 2024/04/12 | 1,836 | 1,856 | 1,800 | 1,800 | -19 | -1% | 10,900 |
| 2024/04/11 | 1,827 | 1,840 | 1,800 | 1,819 | -29 | -1.6% | 7,400 |
| 2024/04/10 | 1,794 | 1,848 | 1,790 | 1,848 | +54 | +3% | 26,200 |
251～
300
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
