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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,360 | 1,400 | 1,360 | 1,360 | +19 | +1.4% | 3,900 |
| 2022/12/06 | 1,311 | 1,341 | 1,309 | 1,341 | +36 | +2.8% | 3,500 |
| 2022/12/05 | 1,308 | 1,338 | 1,305 | 1,305 | +24 | +1.9% | 5,100 |
| 2022/12/02 | 1,289 | 1,289 | 1,281 | 1,281 | -9 | -0.7% | 200 |
| 2022/12/01 | 1,289 | 1,292 | 1,289 | 1,290 | -5 | -0.4% | 2,400 |
| 2022/11/30 | 1,281 | 1,295 | 1,280 | 1,295 | -5 | -0.4% | 2,700 |
| 2022/11/29 | 1,275 | 1,300 | 1,275 | 1,300 | +27 | +2.1% | 600 |
| 2022/11/28 | 1,329 | 1,329 | 1,273 | 1,273 | -44 | -3.3% | 2,200 |
| 2022/11/25 | 1,344 | 1,344 | 1,313 | 1,317 | +3 | +0.2% | 3,100 |
| 2022/11/24 | 1,295 | 1,314 | 1,289 | 1,314 | +23 | +1.8% | 1,600 |
| 2022/11/22 | 1,290 | 1,292 | 1,282 | 1,291 | +1 | +0.1% | 1,400 |
| 2022/11/21 | 1,265 | 1,290 | 1,260 | 1,290 | +26 | +2.1% | 700 |
| 2022/11/18 | 1,264 | 1,264 | 1,264 | 1,264 | -16 | -1.3% | 300 |
| 2022/11/17 | 1,260 | 1,280 | 1,260 | 1,280 | +8 | +0.6% | 500 |
| 2022/11/16 | 1,252 | 1,274 | 1,251 | 1,272 | -3 | -0.2% | 800 |
| 2022/11/15 | 1,283 | 1,299 | 1,264 | 1,275 | +22 | +1.8% | 2,300 |
| 2022/11/14 | 1,250 | 1,276 | 1,250 | 1,253 | +13 | +1% | 1,000 |
| 2022/11/11 | 1,252 | 1,270 | 1,240 | 1,240 | -2 | -0.2% | 3,400 |
| 2022/11/10 | 1,242 | 1,242 | 1,242 | 1,242 | +2 | +0.2% | 100 |
| 2022/11/09 | 1,270 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 1,800 |
| 2022/11/08 | 1,270 | 1,270 | 1,270 | 1,270 | +17 | +1.4% | 100 |
| 2022/11/07 | 1,253 | 1,253 | 1,253 | 1,253 | -4 | -0.3% | 700 |
| 2022/11/04 | 1,257 | 1,260 | 1,257 | 1,257 | ±0 | ±0% | 3,100 |
| 2022/11/02 | 1,257 | 1,257 | 1,257 | 1,257 | -30 | -2.3% | 200 |
| 2022/11/01 | 1,290 | 1,290 | 1,287 | 1,287 | +2 | +0.2% | 1,900 |
| 2022/10/31 | 1,260 | 1,285 | 1,252 | 1,285 | +25 | +2% | 2,000 |
| 2022/10/28 | 1,280 | 1,285 | 1,255 | 1,260 | -20 | -1.6% | 3,000 |
| 2022/10/27 | 1,287 | 1,287 | 1,280 | 1,280 | - | - | 200 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,298 | 1,344 | 1,282 | 1,282 | -16 | -1.2% | 4,100 |
| 2022/10/24 | 1,288 | 1,298 | 1,263 | 1,298 | +37 | +2.9% | 3,200 |
| 2022/10/21 | 1,274 | 1,279 | 1,260 | 1,261 | -19 | -1.5% | 2,100 |
| 2022/10/20 | 1,285 | 1,285 | 1,271 | 1,280 | -18 | -1.4% | 500 |
| 2022/10/19 | 1,298 | 1,298 | 1,298 | 1,298 | +14 | +1.1% | 100 |
| 2022/10/18 | 1,284 | 1,285 | 1,284 | 1,284 | +18 | +1.4% | 700 |
| 2022/10/17 | 1,266 | 1,266 | 1,266 | 1,266 | -5 | -0.4% | 200 |
| 2022/10/14 | 1,287 | 1,288 | 1,271 | 1,271 | +2 | +0.2% | 600 |
| 2022/10/13 | 1,276 | 1,315 | 1,269 | 1,269 | -44 | -3.4% | 1,900 |
| 2022/10/12 | 1,280 | 1,313 | 1,259 | 1,313 | +30 | +2.3% | 2,200 |
| 2022/10/11 | 1,314 | 1,314 | 1,274 | 1,283 | +20 | +1.6% | 2,100 |
| 2022/10/07 | 1,265 | 1,276 | 1,263 | 1,263 | -1 | -0.1% | 600 |
| 2022/10/06 | 1,294 | 1,294 | 1,264 | 1,264 | -17 | -1.3% | 700 |
| 2022/10/05 | 1,311 | 1,316 | 1,262 | 1,281 | +30 | +2.4% | 3,100 |
| 2022/10/04 | 1,251 | 1,251 | 1,251 | 1,251 | +1 | +0.1% | 200 |
| 2022/10/03 | 1,253 | 1,253 | 1,249 | 1,250 | -23 | -1.8% | 2,800 |
| 2022/09/30 | 1,273 | 1,275 | 1,273 | 1,273 | -14 | -1.1% | 1,000 |
| 2022/09/29 | 1,277 | 1,317 | 1,277 | 1,287 | +11 | +0.9% | 1,000 |
| 2022/09/28 | 1,300 | 1,300 | 1,276 | 1,276 | -25 | -1.9% | 600 |
| 2022/09/27 | 1,290 | 1,301 | 1,290 | 1,301 | -8 | -0.6% | 500 |
| 2022/09/26 | 1,310 | 1,310 | 1,280 | 1,309 | -10 | -0.8% | 300 |
651～
700
件表示中 / 1559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 | 100,400円 | +11.0% | +11.6% | 3.09% | 13.07倍 | 1.46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 | 23,600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 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 日パレット | 196,800円 | +6.7% | +55.0% | 4.73% | 6.38倍 | 0.48倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| アーキテクツＳＪ | 27,600円 | +182.4% | - | 0.00% | 24.36倍 | 33.33倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
市場注目の銘柄
チャート関連のコラム
