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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,380 | 1,380 | 1,335 | 1,341 | -37 | -2.7% | 7,000 |
| 2025/02/17 | 1,316 | 1,388 | 1,316 | 1,378 | +109 | +8.6% | 32,100 |
| 2025/02/14 | 1,319 | 1,319 | 1,268 | 1,269 | -52 | -3.9% | 15,900 |
| 2025/02/13 | 1,319 | 1,340 | 1,315 | 1,321 | -2 | -0.2% | 2,800 |
| 2025/02/12 | 1,356 | 1,356 | 1,323 | 1,323 | -16 | -1.2% | 4,000 |
| 2025/02/10 | 1,361 | 1,361 | 1,339 | 1,339 | -30 | -2.2% | 1,800 |
| 2025/02/07 | 1,380 | 1,380 | 1,350 | 1,369 | -5 | -0.4% | 7,000 |
| 2025/02/06 | 1,330 | 1,374 | 1,327 | 1,374 | +42 | +3.2% | 5,500 |
| 2025/02/05 | 1,351 | 1,351 | 1,310 | 1,332 | +8 | +0.6% | 2,000 |
| 2025/02/04 | 1,348 | 1,349 | 1,310 | 1,324 | -14 | -1% | 6,700 |
| 2025/02/03 | 1,336 | 1,385 | 1,320 | 1,338 | -22 | -1.6% | 7,500 |
| 2025/01/31 | 1,377 | 1,409 | 1,360 | 1,360 | -26 | -1.9% | 13,400 |
| 2025/01/30 | 1,455 | 1,460 | 1,380 | 1,386 | -58 | -4% | 14,400 |
| 2025/01/29 | 1,446 | 1,446 | 1,401 | 1,444 | -2 | -0.1% | 17,500 |
| 2025/01/28 | 1,375 | 1,448 | 1,370 | 1,446 | +74 | +5.4% | 19,100 |
| 2025/01/27 | 1,347 | 1,390 | 1,347 | 1,372 | +25 | +1.9% | 11,500 |
| 2025/01/24 | 1,323 | 1,390 | 1,300 | 1,347 | +41 | +3.1% | 29,400 |
| 2025/01/23 | 1,286 | 1,348 | 1,221 | 1,306 | +30 | +2.4% | 37,800 |
| 2025/01/22 | 1,259 | 1,288 | 1,259 | 1,276 | +5 | +0.4% | 3,700 |
| 2025/01/21 | 1,284 | 1,284 | 1,252 | 1,271 | -13 | -1% | 9,000 |
| 2025/01/20 | 1,313 | 1,331 | 1,262 | 1,284 | -45 | -3.4% | 27,200 |
| 2025/01/17 | 1,274 | 1,350 | 1,248 | 1,329 | +42 | +3.3% | 26,400 |
| 2025/01/16 | 1,284 | 1,348 | 1,259 | 1,287 | +17 | +1.3% | 34,500 |
| 2025/01/15 | 1,201 | 1,273 | 1,168 | 1,270 | +58 | +4.8% | 33,800 |
| 2025/01/14 | 1,233 | 1,247 | 1,210 | 1,212 | -38 | -3% | 12,700 |
| 2025/01/10 | 1,268 | 1,283 | 1,235 | 1,250 | -8 | -0.6% | 5,500 |
| 2025/01/09 | 1,292 | 1,292 | 1,256 | 1,258 | -32 | -2.5% | 7,100 |
| 2025/01/08 | 1,246 | 1,292 | 1,246 | 1,290 | +36 | +2.9% | 10,400 |
| 2025/01/07 | 1,285 | 1,285 | 1,228 | 1,254 | -23 | -1.8% | 9,500 |
| 2025/01/06 | 1,292 | 1,344 | 1,245 | 1,277 | +15 | +1.2% | 15,700 |
| 2024/12/30 | 1,231 | 1,279 | 1,207 | 1,262 | +31 | +2.5% | 17,100 |
| 2024/12/27 | 1,225 | 1,255 | 1,225 | 1,231 | -24 | -1.9% | 12,600 |
| 2024/12/26 | 1,300 | 1,300 | 1,231 | 1,255 | -29 | -2.3% | 10,900 |
| 2024/12/25 | 1,321 | 1,321 | 1,257 | 1,284 | -32 | -2.4% | 15,000 |
| 2024/12/24 | 1,253 | 1,316 | 1,200 | 1,316 | +63 | +5% | 27,700 |
| 2024/12/23 | 1,222 | 1,275 | 1,185 | 1,253 | +2 | +0.2% | 35,300 |
| 2024/12/20 | 1,336 | 1,336 | 1,240 | 1,251 | -55 | -4.2% | 38,000 |
| 2024/12/19 | 1,326 | 1,390 | 1,285 | 1,306 | -73 | -5.3% | 30,700 |
| 2024/12/18 | 1,392 | 1,411 | 1,350 | 1,379 | +42 | +3.1% | 47,600 |
| 2024/12/17 | 1,356 | 1,356 | 1,252 | 1,337 | -4 | -0.3% | 24,300 |
| 2024/12/16 | 1,290 | 1,360 | 1,280 | 1,341 | -8 | -0.6% | 38,900 |
| 2024/12/13 | 1,255 | 1,475 | 1,250 | 1,349 | +136 | +11.2% | 313,700 |
| 2024/12/12 | 1,219 | 1,219 | 1,176 | 1,213 | +4 | +0.3% | 28,400 |
| 2024/12/11 | 1,246 | 1,249 | 1,166 | 1,209 | -16 | -1.3% | 24,200 |
| 2024/12/10 | 1,180 | 1,226 | 1,168 | 1,225 | +62 | +5.3% | 17,700 |
| 2024/12/09 | 1,137 | 1,218 | 1,128 | 1,163 | +29 | +2.6% | 21,200 |
| 2024/12/06 | 1,134 | 1,159 | 1,103 | 1,134 | +20 | +1.8% | 13,900 |
| 2024/12/05 | 1,045 | 1,128 | 1,032 | 1,114 | +70 | +6.7% | 20,100 |
| 2024/12/04 | 1,039 | 1,048 | 1,012 | 1,044 | +5 | +0.5% | 6,300 |
| 2024/12/03 | 1,027 | 1,057 | 991 | 1,039 | +11 | +1.1% | 16,300 |
51～
100
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
