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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,107 | 1,111 | 1,079 | 1,110 | -3 | -0.3% | 5,100 |
| 2025/05/01 | 1,096 | 1,113 | 1,082 | 1,113 | -3 | -0.3% | 5,500 |
| 2025/04/30 | 1,116 | 1,126 | 1,108 | 1,116 | +7 | +0.6% | 3,700 |
| 2025/04/28 | 1,075 | 1,127 | 1,064 | 1,109 | +26 | +2.4% | 12,800 |
| 2025/04/25 | 1,109 | 1,109 | 1,066 | 1,083 | -16 | -1.5% | 19,400 |
| 2025/04/24 | 1,105 | 1,190 | 1,067 | 1,099 | -1 | -0.1% | 57,800 |
| 2025/04/23 | 1,133 | 1,135 | 1,091 | 1,100 | -17 | -1.5% | 9,200 |
| 2025/04/22 | 1,237 | 1,298 | 1,029 | 1,117 | -122 | -9.8% | 302,400 |
| 2025/04/21 | 1,051 | 1,250 | 1,051 | 1,239 | +171 | +16% | 80,500 |
| 2025/04/18 | 1,085 | 1,085 | 1,054 | 1,068 | +12 | +1.1% | 1,000 |
| 2025/04/17 | 1,044 | 1,075 | 1,040 | 1,056 | +2 | +0.2% | 3,300 |
| 2025/04/16 | 1,068 | 1,068 | 1,014 | 1,054 | -20 | -1.9% | 2,800 |
| 2025/04/15 | 1,054 | 1,090 | 1,054 | 1,074 | -6 | -0.6% | 2,800 |
| 2025/04/14 | 1,096 | 1,125 | 1,025 | 1,080 | ±0 | ±0% | 11,900 |
| 2025/04/11 | 1,027 | 1,080 | 1,016 | 1,080 | -7 | -0.6% | 6,800 |
| 2025/04/10 | 1,099 | 1,099 | 980 | 1,087 | +93 | +9.4% | 19,300 |
| 2025/04/09 | 1,076 | 1,076 | 991 | 994 | -98 | -9% | 26,300 |
| 2025/04/08 | 984 | 1,092 | 984 | 1,092 | +96 | +9.6% | 14,100 |
| 2025/04/07 | 875 | 1,000 | 875 | 996 | -89 | -8.2% | 12,200 |
| 2025/04/04 | 1,119 | 1,130 | 1,002 | 1,085 | -53 | -4.7% | 24,000 |
| 2025/04/03 | 1,109 | 1,168 | 1,109 | 1,138 | -39 | -3.3% | 7,200 |
| 2025/04/02 | 1,174 | 1,183 | 1,123 | 1,177 | +12 | +1% | 5,800 |
| 2025/04/01 | 1,250 | 1,250 | 1,159 | 1,165 | -85 | -6.8% | 11,200 |
| 2025/03/31 | 1,259 | 1,288 | 1,200 | 1,250 | -19 | -1.5% | 11,600 |
| 2025/03/28 | 1,183 | 1,270 | 1,150 | 1,269 | +58 | +4.8% | 9,200 |
| 2025/03/27 | 1,216 | 1,234 | 1,211 | 1,211 | -5 | -0.4% | 600 |
| 2025/03/26 | 1,220 | 1,249 | 1,190 | 1,216 | +26 | +2.2% | 6,400 |
| 2025/03/25 | 1,204 | 1,204 | 1,156 | 1,190 | +14 | +1.2% | 4,400 |
| 2025/03/24 | 1,184 | 1,199 | 1,163 | 1,176 | -26 | -2.2% | 3,100 |
| 2025/03/21 | 1,185 | 1,215 | 1,168 | 1,202 | +47 | +4.1% | 3,000 |
| 2025/03/19 | 1,204 | 1,222 | 1,155 | 1,155 | -49 | -4.1% | 6,000 |
| 2025/03/18 | 1,180 | 1,206 | 1,175 | 1,204 | +24 | +2% | 4,900 |
| 2025/03/17 | 1,152 | 1,180 | 1,140 | 1,180 | +28 | +2.4% | 3,900 |
| 2025/03/14 | 1,159 | 1,173 | 1,140 | 1,152 | -7 | -0.6% | 1,400 |
| 2025/03/13 | 1,129 | 1,183 | 1,129 | 1,159 | +30 | +2.7% | 4,400 |
| 2025/03/12 | 1,115 | 1,133 | 1,115 | 1,129 | +14 | +1.3% | 2,900 |
| 2025/03/11 | 1,123 | 1,143 | 1,083 | 1,115 | -8 | -0.7% | 9,400 |
| 2025/03/10 | 1,161 | 1,166 | 1,120 | 1,123 | -27 | -2.3% | 7,300 |
| 2025/03/07 | 1,174 | 1,174 | 1,150 | 1,150 | -28 | -2.4% | 2,100 |
| 2025/03/06 | 1,151 | 1,197 | 1,151 | 1,178 | +32 | +2.8% | 6,500 |
| 2025/03/05 | 1,208 | 1,208 | 1,133 | 1,146 | -64 | -5.3% | 11,400 |
| 2025/03/04 | 1,181 | 1,281 | 1,130 | 1,210 | +7 | +0.6% | 20,200 |
| 2025/03/03 | 1,187 | 1,210 | 1,170 | 1,203 | -9 | -0.7% | 7,700 |
| 2025/02/28 | 1,229 | 1,270 | 1,212 | 1,212 | -47 | -3.7% | 6,300 |
| 2025/02/27 | 1,250 | 1,268 | 1,238 | 1,259 | +9 | +0.7% | 2,800 |
| 2025/02/26 | 1,270 | 1,270 | 1,218 | 1,250 | -20 | -1.6% | 7,600 |
| 2025/02/25 | 1,275 | 1,280 | 1,215 | 1,270 | -5 | -0.4% | 11,200 |
| 2025/02/21 | 1,270 | 1,295 | 1,270 | 1,275 | +6 | +0.5% | 2,900 |
| 2025/02/20 | 1,304 | 1,304 | 1,269 | 1,269 | -31 | -2.4% | 4,900 |
| 2025/02/19 | 1,338 | 1,338 | 1,257 | 1,300 | -41 | -3.1% | 8,300 |
1～
50
件表示中 / 1497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 | 111,000円 | +12.2% | +506.4% | 2.61% | 15.90倍 | 1.72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 |
| 協和コンサ | 638,000円 | +0.5% | +8.0% | 0.47% | 7.17倍 | 0.98倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| こころＮＴ | 94,500円 | +3.9% | 0.0% | 3.17% | 8.23倍 | 0.38倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| クリップ | 77,800円 | -0.4% | -89.8% | 5.78% | 40.04倍 | 0.58倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| ブラス | 60,900円 | +8.3% | +25.2% | 1.31% | 8.83倍 | 0.81倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
