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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,396 | 1,464 | 1,380 | 1,447 | +72 | +5.2% | 62,200 |
| 2024/01/24 | 1,390 | 1,400 | 1,358 | 1,375 | -23 | -1.6% | 32,500 |
| 2024/01/23 | 1,388 | 1,420 | 1,370 | 1,398 | +5 | +0.4% | 30,200 |
| 2024/01/22 | 1,425 | 1,426 | 1,373 | 1,393 | -33 | -2.3% | 58,200 |
| 2024/01/19 | 1,394 | 1,447 | 1,384 | 1,426 | +42 | +3% | 47,900 |
| 2024/01/18 | 1,401 | 1,406 | 1,366 | 1,384 | -11 | -0.8% | 23,200 |
| 2024/01/17 | 1,370 | 1,415 | 1,361 | 1,395 | +27 | +2% | 49,500 |
| 2024/01/16 | 1,357 | 1,368 | 1,334 | 1,368 | +21 | +1.6% | 24,200 |
| 2024/01/15 | 1,311 | 1,347 | 1,298 | 1,347 | +25 | +1.9% | 22,700 |
| 2024/01/12 | 1,350 | 1,370 | 1,322 | 1,322 | -33 | -2.4% | 26,300 |
| 2024/01/11 | 1,363 | 1,363 | 1,329 | 1,355 | +9 | +0.7% | 30,100 |
| 2024/01/10 | 1,365 | 1,374 | 1,335 | 1,346 | -29 | -2.1% | 33,700 |
| 2024/01/09 | 1,343 | 1,375 | 1,313 | 1,375 | +46 | +3.5% | 66,000 |
| 2024/01/05 | 1,328 | 1,329 | 1,299 | 1,329 | +14 | +1.1% | 35,000 |
| 2024/01/04 | 1,313 | 1,363 | 1,301 | 1,315 | +15 | +1.2% | 117,600 |
| 2023/12/29 | 1,290 | 1,339 | 1,290 | 1,300 | +22 | +1.7% | 176,400 |
| 2023/12/28 | 1,228 | 1,280 | 1,224 | 1,278 | +50 | +4.1% | 122,300 |
| 2023/12/27 | 1,230 | 1,239 | 1,210 | 1,228 | +13 | +1.1% | 70,900 |
| 2023/12/26 | 1,186 | 1,249 | 1,186 | 1,215 | +64 | +5.6% | 145,000 |
| 2023/12/25 | 1,134 | 1,174 | 1,130 | 1,151 | +10 | +0.9% | 22,500 |
| 2023/12/22 | 1,139 | 1,169 | 1,139 | 1,141 | +2 | +0.2% | 13,200 |
| 2023/12/21 | 1,137 | 1,156 | 1,136 | 1,139 | -8 | -0.7% | 14,900 |
| 2023/12/20 | 1,173 | 1,173 | 1,143 | 1,147 | -27 | -2.3% | 16,800 |
| 2023/12/19 | 1,174 | 1,185 | 1,163 | 1,174 | -10 | -0.8% | 9,400 |
| 2023/12/18 | 1,187 | 1,197 | 1,118 | 1,184 | +4 | +0.3% | 33,400 |
| 2023/12/15 | 1,170 | 1,195 | 1,158 | 1,180 | +9 | +0.8% | 14,000 |
| 2023/12/14 | 1,205 | 1,209 | 1,170 | 1,171 | -34 | -2.8% | 19,100 |
| 2023/12/13 | 1,189 | 1,207 | 1,174 | 1,205 | +8 | +0.7% | 16,000 |
| 2023/12/12 | 1,171 | 1,210 | 1,170 | 1,197 | +9 | +0.8% | 36,900 |
| 2023/12/11 | 1,148 | 1,188 | 1,131 | 1,188 | +91 | +8.3% | 27,200 |
| 2023/12/08 | 1,179 | 1,179 | 1,070 | 1,097 | -85 | -7.2% | 80,200 |
| 2023/12/07 | 1,204 | 1,205 | 1,182 | 1,182 | -16 | -1.3% | 21,000 |
| 2023/12/06 | 1,206 | 1,215 | 1,198 | 1,198 | -7 | -0.6% | 15,600 |
| 2023/12/05 | 1,200 | 1,211 | 1,197 | 1,205 | +10 | +0.8% | 27,200 |
| 2023/12/04 | 1,195 | 1,195 | 1,175 | 1,195 | +14 | +1.2% | 12,800 |
| 2023/12/01 | 1,210 | 1,213 | 1,174 | 1,181 | -29 | -2.4% | 24,300 |
| 2023/11/30 | 1,213 | 1,218 | 1,201 | 1,210 | -7 | -0.6% | 12,200 |
| 2023/11/29 | 1,220 | 1,230 | 1,207 | 1,217 | +3 | +0.2% | 37,900 |
| 2023/11/28 | 1,192 | 1,219 | 1,188 | 1,214 | +23 | +1.9% | 30,500 |
| 2023/11/27 | 1,131 | 1,223 | 1,124 | 1,191 | +79 | +7.1% | 108,100 |
| 2023/11/24 | 1,149 | 1,160 | 1,112 | 1,112 | -48 | -4.1% | 31,500 |
| 2023/11/22 | 1,144 | 1,186 | 1,143 | 1,160 | +26 | +2.3% | 19,600 |
| 2023/11/21 | 1,170 | 1,170 | 1,122 | 1,134 | -32 | -2.7% | 16,400 |
| 2023/11/20 | 1,195 | 1,200 | 1,162 | 1,166 | -34 | -2.8% | 19,800 |
| 2023/11/17 | 1,100 | 1,212 | 1,099 | 1,200 | +101 | +9.2% | 102,800 |
| 2023/11/16 | 1,076 | 1,099 | 1,063 | 1,099 | +38 | +3.6% | 26,300 |
| 2023/11/15 | 1,119 | 1,119 | 1,061 | 1,061 | -58 | -5.2% | 49,900 |
| 2023/11/14 | 1,120 | 1,125 | 1,060 | 1,119 | +40 | +3.7% | 174,000 |
| 2023/11/13 | 1,079 | 1,079 | 1,067 | 1,079 | +150 | +16.1% | 128,000 |
| 2023/11/10 | 917 | 929 | 917 | 929 | +5 | +0.5% | 4,100 |
351～
400
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 | 2.97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 | 14.69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% | 17.06倍 | 6.32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 | 3.16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
