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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 998 | 1,042 | 988 | 1,024 | +31 | +3.1% | 26,800 |
| 2025/05/21 | 1,009 | 1,009 | 986 | 993 | -17 | -1.7% | 17,600 |
| 2025/05/20 | 1,034 | 1,034 | 1,000 | 1,010 | -8 | -0.8% | 22,000 |
| 2025/05/19 | 1,087 | 1,087 | 1,011 | 1,018 | -52 | -4.9% | 36,600 |
| 2025/05/16 | 1,056 | 1,260 | 1,029 | 1,070 | -130 | -10.8% | 278,500 |
| 2025/05/15 | 1,169 | 1,222 | 1,165 | 1,200 | +35 | +3% | 39,500 |
| 2025/05/14 | 1,159 | 1,170 | 1,157 | 1,165 | +6 | +0.5% | 2,300 |
| 2025/05/13 | 1,176 | 1,188 | 1,151 | 1,159 | -20 | -1.7% | 6,700 |
| 2025/05/12 | 1,193 | 1,193 | 1,172 | 1,179 | ±0 | ±0% | 4,000 |
| 2025/05/09 | 1,165 | 1,207 | 1,160 | 1,179 | +20 | +1.7% | 11,600 |
| 2025/05/08 | 1,148 | 1,165 | 1,116 | 1,159 | +12 | +1% | 19,000 |
| 2025/05/07 | 1,102 | 1,154 | 1,083 | 1,147 | +37 | +3.3% | 10,800 |
| 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 |
51～
100
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
