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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,135 | 1,185 | 1,125 | 1,185 | +45 | +3.9% | 4,500 |
| 2022/02/09 | 1,153 | 1,153 | 1,140 | 1,140 | +3 | +0.3% | 600 |
| 2022/02/08 | 1,140 | 1,152 | 1,116 | 1,137 | -13 | -1.1% | 3,200 |
| 2022/02/07 | 1,119 | 1,150 | 1,107 | 1,150 | +17 | +1.5% | 1,600 |
| 2022/02/04 | 1,120 | 1,165 | 1,073 | 1,133 | +7 | +0.6% | 11,100 |
| 2022/02/03 | 1,133 | 1,150 | 1,126 | 1,126 | +1 | +0.1% | 2,100 |
| 2022/02/02 | 1,191 | 1,199 | 1,125 | 1,125 | -66 | -5.5% | 8,600 |
| 2022/02/01 | 1,190 | 1,214 | 1,166 | 1,191 | ±0 | ±0% | 2,900 |
| 2022/01/31 | 1,177 | 1,204 | 1,177 | 1,191 | +1 | +0.1% | 1,500 |
| 2022/01/28 | 1,265 | 1,273 | 1,150 | 1,190 | -71 | -5.6% | 8,100 |
| 2022/01/27 | 1,303 | 1,303 | 1,220 | 1,261 | -48 | -3.7% | 4,200 |
| 2022/01/26 | 1,313 | 1,313 | 1,309 | 1,309 | +1 | +0.1% | 200 |
| 2022/01/25 | 1,325 | 1,325 | 1,308 | 1,308 | -10 | -0.8% | 1,300 |
| 2022/01/24 | 1,318 | 1,318 | 1,312 | 1,318 | +3 | +0.2% | 400 |
| 2022/01/21 | 1,315 | 1,315 | 1,315 | 1,315 | +1 | +0.1% | 100 |
| 2022/01/20 | 1,303 | 1,322 | 1,292 | 1,314 | +9 | +0.7% | 1,300 |
| 2022/01/19 | 1,310 | 1,355 | 1,300 | 1,305 | -42 | -3.1% | 3,700 |
| 2022/01/18 | 1,340 | 1,349 | 1,340 | 1,347 | +17 | +1.3% | 800 |
| 2022/01/17 | 1,353 | 1,360 | 1,330 | 1,330 | -20 | -1.5% | 2,100 |
| 2022/01/14 | 1,352 | 1,352 | 1,350 | 1,350 | -2 | -0.1% | 700 |
| 2022/01/13 | 1,325 | 1,352 | 1,325 | 1,352 | +27 | +2% | 1,300 |
| 2022/01/12 | 1,325 | 1,325 | 1,325 | 1,325 | +7 | +0.5% | 300 |
| 2022/01/11 | 1,296 | 1,325 | 1,290 | 1,318 | +8 | +0.6% | 3,000 |
| 2022/01/07 | 1,323 | 1,323 | 1,288 | 1,310 | -18 | -1.4% | 1,000 |
| 2022/01/06 | 1,291 | 1,328 | 1,280 | 1,328 | +37 | +2.9% | 1,400 |
| 2022/01/05 | 1,317 | 1,317 | 1,291 | 1,291 | -34 | -2.6% | 2,000 |
| 2022/01/04 | 1,328 | 1,328 | 1,325 | 1,325 | +23 | +1.8% | 500 |
| 2021/12/30 | 1,305 | 1,319 | 1,291 | 1,302 | -3 | -0.2% | 2,500 |
| 2021/12/29 | 1,281 | 1,322 | 1,281 | 1,305 | +10 | +0.8% | 1,600 |
| 2021/12/28 | 1,280 | 1,303 | 1,279 | 1,295 | -6 | -0.5% | 12,900 |
| 2021/12/27 | 1,319 | 1,319 | 1,301 | 1,301 | -18 | -1.4% | 2,600 |
| 2021/12/24 | 1,320 | 1,320 | 1,313 | 1,319 | +6 | +0.5% | 8,100 |
| 2021/12/23 | 1,280 | 1,313 | 1,280 | 1,313 | +33 | +2.6% | 3,100 |
| 2021/12/22 | 1,283 | 1,283 | 1,260 | 1,280 | -3 | -0.2% | 6,300 |
| 2021/12/21 | 1,298 | 1,298 | 1,275 | 1,283 | -15 | -1.2% | 5,300 |
| 2021/12/20 | 1,335 | 1,335 | 1,298 | 1,298 | -38 | -2.8% | 9,300 |
| 2021/12/17 | 1,331 | 1,348 | 1,331 | 1,336 | +5 | +0.4% | 6,400 |
| 2021/12/16 | 1,313 | 1,331 | 1,309 | 1,331 | +25 | +1.9% | 8,600 |
| 2021/12/15 | 1,307 | 1,307 | 1,300 | 1,306 | ±0 | ±0% | 6,200 |
| 2021/12/14 | 1,298 | 1,307 | 1,290 | 1,306 | +12 | +0.9% | 8,200 |
| 2021/12/13 | 1,250 | 1,294 | 1,250 | 1,294 | +14 | +1.1% | 6,500 |
| 2021/12/10 | 1,289 | 1,289 | 1,267 | 1,280 | -9 | -0.7% | 1,900 |
| 2021/12/09 | 1,285 | 1,289 | 1,274 | 1,289 | -5 | -0.4% | 700 |
| 2021/12/08 | 1,298 | 1,298 | 1,276 | 1,294 | +9 | +0.7% | 1,000 |
| 2021/12/07 | 1,220 | 1,285 | 1,220 | 1,285 | +56 | +4.6% | 1,600 |
| 2021/12/06 | 1,213 | 1,229 | 1,213 | 1,229 | +3 | +0.2% | 500 |
| 2021/12/03 | 1,250 | 1,250 | 1,226 | 1,226 | -6 | -0.5% | 200 |
| 2021/12/02 | 1,204 | 1,234 | 1,204 | 1,232 | ±0 | ±0% | 700 |
| 2021/12/01 | 1,240 | 1,240 | 1,185 | 1,232 | -18 | -1.4% | 2,300 |
| 2021/11/30 | 1,260 | 1,274 | 1,250 | 1,250 | +6 | +0.5% | 600 |
851～
900
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
