エヌ・シー・エヌの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 976 | 1,005 | 976 | 985 | +8 | +0.8% | 2,100 |
| 2025/07/30 | 991 | 1,010 | 976 | 977 | -13 | -1.3% | 5,600 |
| 2025/07/29 | 978 | 1,007 | 978 | 990 | ±0 | ±0% | 6,200 |
| 2025/07/28 | 991 | 991 | 967 | 990 | +5 | +0.5% | 4,800 |
| 2025/07/25 | 978 | 989 | 962 | 985 | +8 | +0.8% | 4,800 |
| 2025/07/24 | 968 | 981 | 953 | 977 | +19 | +2% | 6,400 |
| 2025/07/23 | 923 | 973 | 923 | 958 | +27 | +2.9% | 11,200 |
| 2025/07/22 | 951 | 955 | 922 | 931 | -18 | -1.9% | 5,700 |
| 2025/07/18 | 952 | 954 | 948 | 949 | -8 | -0.8% | 1,900 |
| 2025/07/17 | 950 | 959 | 944 | 957 | +5 | +0.5% | 2,500 |
| 2025/07/16 | 965 | 966 | 950 | 952 | -18 | -1.9% | 2,700 |
| 2025/07/15 | 996 | 996 | 970 | 970 | -26 | -2.6% | 1,200 |
| 2025/07/14 | 984 | 996 | 981 | 996 | +21 | +2.2% | 1,600 |
| 2025/07/11 | 985 | 986 | 955 | 975 | -20 | -2% | 5,200 |
| 2025/07/10 | 1,005 | 1,005 | 990 | 995 | -9 | -0.9% | 3,600 |
| 2025/07/09 | 967 | 1,004 | 967 | 1,004 | +52 | +5.5% | 13,200 |
| 2025/07/08 | 935 | 952 | 935 | 952 | +31 | +3.4% | 1,000 |
| 2025/07/07 | 938 | 938 | 913 | 921 | -17 | -1.8% | 4,200 |
| 2025/07/04 | 929 | 938 | 916 | 938 | +17 | +1.8% | 4,400 |
| 2025/07/03 | 916 | 921 | 912 | 921 | -10 | -1.1% | 4,700 |
| 2025/07/02 | 941 | 941 | 931 | 931 | -15 | -1.6% | 1,800 |
| 2025/07/01 | 930 | 950 | 916 | 946 | +23 | +2.5% | 7,000 |
| 2025/06/30 | 926 | 945 | 923 | 923 | +10 | +1.1% | 4,000 |
| 2025/06/27 | 913 | 924 | 909 | 913 | +1 | +0.1% | 2,100 |
| 2025/06/26 | 918 | 920 | 912 | 912 | -10 | -1.1% | 2,300 |
| 2025/06/25 | 955 | 955 | 916 | 922 | -18 | -1.9% | 6,600 |
| 2025/06/24 | 923 | 941 | 915 | 940 | +12 | +1.3% | 4,700 |
| 2025/06/23 | 901 | 930 | 901 | 928 | -3 | -0.3% | 6,300 |
| 2025/06/20 | 953 | 955 | 931 | 931 | -20 | -2.1% | 2,900 |
| 2025/06/19 | 956 | 965 | 951 | 951 | -5 | -0.5% | 3,300 |
| 2025/06/18 | 970 | 973 | 956 | 956 | -21 | -2.1% | 1,500 |
| 2025/06/17 | 956 | 980 | 956 | 977 | +21 | +2.2% | 4,800 |
| 2025/06/16 | 962 | 968 | 945 | 956 | -18 | -1.8% | 9,300 |
| 2025/06/13 | 982 | 986 | 950 | 974 | -13 | -1.3% | 11,100 |
| 2025/06/12 | 989 | 996 | 961 | 987 | +3 | +0.3% | 5,200 |
| 2025/06/11 | 996 | 1,002 | 984 | 984 | -12 | -1.2% | 4,900 |
| 2025/06/10 | 1,003 | 1,003 | 996 | 996 | -7 | -0.7% | 3,700 |
| 2025/06/09 | 1,022 | 1,024 | 1,003 | 1,003 | -19 | -1.9% | 3,800 |
| 2025/06/06 | 1,004 | 1,022 | 1,004 | 1,022 | +15 | +1.5% | 600 |
| 2025/06/05 | 1,001 | 1,020 | 1,001 | 1,007 | +2 | +0.2% | 4,000 |
| 2025/06/04 | 1,015 | 1,022 | 1,001 | 1,005 | -10 | -1% | 4,800 |
| 2025/06/03 | 1,006 | 1,027 | 1,006 | 1,015 | -7 | -0.7% | 800 |
| 2025/06/02 | 1,005 | 1,044 | 1,005 | 1,022 | +10 | +1% | 11,100 |
| 2025/05/30 | 1,002 | 1,019 | 999 | 1,012 | +10 | +1% | 6,700 |
| 2025/05/29 | 1,016 | 1,016 | 1,002 | 1,002 | -8 | -0.8% | 4,900 |
| 2025/05/28 | 999 | 1,011 | 999 | 1,010 | +15 | +1.5% | 10,300 |
| 2025/05/27 | 1,006 | 1,013 | 992 | 995 | -6 | -0.6% | 14,000 |
| 2025/05/26 | 1,006 | 1,016 | 1,000 | 1,001 | +3 | +0.3% | 6,300 |
| 2025/05/23 | 1,034 | 1,034 | 998 | 998 | -26 | -2.5% | 14,200 |
| 2025/05/22 | 998 | 1,042 | 988 | 1,024 | +31 | +3.1% | 26,800 |
1～
50
件表示中 / 1558件
類似銘柄と比較する
現在ご覧いただいている「エヌ・シー・エヌ」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 |
|---|---|---|---|---|---|---|---|---|
| エヌ・シー・エヌ | 98,500円 | +11.0% | +11.6% | 3.15% | 12.82倍 | 1.43倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| エスクリ | 23,500円 | -4.3% | -65.7% | 0.00% | - | 1.02倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
| 進学会ＨＤ | 16,100円 | +20.1% | - | 0.00% | 56.29倍 | 0.30倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| シンワワイズ | 28,300円 | +11.9% | - | 0.00% | 56.71倍 | 1.33倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
