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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,756 | 1,794 | 1,747 | 1,794 | +51 | +2.9% | 10,100 |
| 2024/04/08 | 1,704 | 1,749 | 1,704 | 1,743 | +52 | +3.1% | 15,100 |
| 2024/04/05 | 1,703 | 1,720 | 1,689 | 1,691 | -52 | -3% | 20,000 |
| 2024/04/04 | 1,711 | 1,745 | 1,706 | 1,743 | +38 | +2.2% | 11,100 |
| 2024/04/03 | 1,692 | 1,731 | 1,670 | 1,705 | -2 | -0.1% | 17,400 |
| 2024/04/02 | 1,760 | 1,762 | 1,707 | 1,707 | -57 | -3.2% | 30,200 |
| 2024/04/01 | 1,857 | 1,880 | 1,752 | 1,764 | -93 | -5% | 36,100 |
| 2024/03/29 | 1,844 | 1,872 | 1,817 | 1,857 | +31 | +1.7% | 18,300 |
| 2024/03/28 | 1,800 | 1,893 | 1,781 | 1,826 | +18 | +1% | 30,000 |
| 2024/03/27 | 1,880 | 1,920 | 1,808 | 1,808 | -72 | -3.8% | 47,700 |
| 2024/03/26 | 1,873 | 1,880 | 1,810 | 1,880 | -5 | -0.3% | 29,200 |
| 2024/03/25 | 1,880 | 1,896 | 1,850 | 1,885 | +5 | +0.3% | 35,900 |
| 2024/03/22 | 1,857 | 1,889 | 1,824 | 1,880 | +41 | +2.2% | 41,400 |
| 2024/03/21 | 1,856 | 1,875 | 1,821 | 1,839 | +16 | +0.9% | 37,500 |
| 2024/03/19 | 1,808 | 1,836 | 1,776 | 1,823 | +29 | +1.6% | 38,400 |
| 2024/03/18 | 1,752 | 1,812 | 1,750 | 1,794 | +50 | +2.9% | 40,400 |
| 2024/03/15 | 1,717 | 1,744 | 1,715 | 1,744 | +18 | +1% | 10,100 |
| 2024/03/14 | 1,720 | 1,743 | 1,693 | 1,726 | +18 | +1.1% | 18,900 |
| 2024/03/13 | 1,762 | 1,766 | 1,707 | 1,708 | -32 | -1.8% | 19,600 |
| 2024/03/12 | 1,694 | 1,740 | 1,681 | 1,740 | +26 | +1.5% | 32,300 |
| 2024/03/11 | 1,794 | 1,800 | 1,694 | 1,714 | -114 | -6.2% | 54,700 |
| 2024/03/08 | 1,743 | 1,830 | 1,743 | 1,828 | +67 | +3.8% | 25,600 |
| 2024/03/07 | 1,799 | 1,836 | 1,739 | 1,761 | -20 | -1.1% | 48,000 |
| 2024/03/06 | 1,741 | 1,796 | 1,720 | 1,781 | +40 | +2.3% | 24,600 |
| 2024/03/05 | 1,841 | 1,841 | 1,662 | 1,741 | -93 | -5.1% | 113,300 |
| 2024/03/04 | 1,778 | 1,841 | 1,762 | 1,834 | +59 | +3.3% | 45,300 |
| 2024/03/01 | 1,760 | 1,799 | 1,733 | 1,775 | -2 | -0.1% | 28,300 |
| 2024/02/29 | 1,796 | 1,800 | 1,759 | 1,777 | -30 | -1.7% | 39,300 |
| 2024/02/28 | 1,815 | 1,858 | 1,792 | 1,807 | -4 | -0.2% | 29,300 |
| 2024/02/27 | 1,807 | 1,842 | 1,791 | 1,811 | -7 | -0.4% | 33,700 |
| 2024/02/26 | 1,811 | 1,856 | 1,791 | 1,818 | +8 | +0.4% | 59,600 |
| 2024/02/22 | 1,849 | 1,859 | 1,802 | 1,810 | -20 | -1.1% | 82,000 |
| 2024/02/21 | 1,847 | 1,875 | 1,807 | 1,830 | -72 | -3.8% | 68,400 |
| 2024/02/20 | 1,840 | 2,000 | 1,817 | 1,902 | +125 | +7% | 226,200 |
| 2024/02/19 | 1,706 | 1,800 | 1,678 | 1,777 | +50 | +2.9% | 96,300 |
| 2024/02/16 | 1,630 | 1,742 | 1,572 | 1,727 | +87 | +5.3% | 130,700 |
| 2024/02/15 | 1,699 | 1,728 | 1,639 | 1,640 | -49 | -2.9% | 109,800 |
| 2024/02/14 | 1,780 | 1,845 | 1,685 | 1,689 | +12 | +0.7% | 415,900 |
| 2024/02/13 | 1,677 | 1,677 | 1,677 | 1,677 | +300 | +21.8% | 22,500 |
| 2024/02/09 | 1,385 | 1,420 | 1,360 | 1,377 | -3 | -0.2% | 82,800 |
| 2024/02/08 | 1,379 | 1,386 | 1,339 | 1,380 | +10 | +0.7% | 35,500 |
| 2024/02/07 | 1,365 | 1,390 | 1,355 | 1,370 | -6 | -0.4% | 15,600 |
| 2024/02/06 | 1,408 | 1,408 | 1,360 | 1,376 | -43 | -3% | 25,800 |
| 2024/02/05 | 1,401 | 1,434 | 1,386 | 1,419 | +19 | +1.4% | 29,600 |
| 2024/02/02 | 1,400 | 1,401 | 1,380 | 1,400 | +11 | +0.8% | 19,800 |
| 2024/02/01 | 1,426 | 1,426 | 1,389 | 1,389 | -49 | -3.4% | 20,000 |
| 2024/01/31 | 1,427 | 1,449 | 1,415 | 1,438 | +11 | +0.8% | 16,400 |
| 2024/01/30 | 1,420 | 1,432 | 1,410 | 1,427 | +7 | +0.5% | 14,800 |
| 2024/01/29 | 1,437 | 1,459 | 1,420 | 1,420 | -23 | -1.6% | 26,100 |
| 2024/01/26 | 1,437 | 1,460 | 1,426 | 1,443 | -4 | -0.3% | 33,700 |
301～
350
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
