ＮＣＳ＆Ａ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,483 | 1,497 | 1,464 | 1,480 | -3 | -0.2% | 24,600 |
| 2025/09/16 | 1,452 | 1,490 | 1,443 | 1,483 | +25 | +1.7% | 80,400 |
| 2025/09/12 | 1,469 | 1,487 | 1,458 | 1,458 | -9 | -0.6% | 18,900 |
| 2025/09/11 | 1,472 | 1,472 | 1,442 | 1,467 | -12 | -0.8% | 46,500 |
| 2025/09/10 | 1,478 | 1,489 | 1,473 | 1,479 | -2 | -0.1% | 27,100 |
| 2025/09/09 | 1,515 | 1,515 | 1,477 | 1,481 | -35 | -2.3% | 46,200 |
| 2025/09/08 | 1,494 | 1,516 | 1,477 | 1,516 | +22 | +1.5% | 23,100 |
| 2025/09/05 | 1,500 | 1,510 | 1,489 | 1,494 | -9 | -0.6% | 27,900 |
| 2025/09/04 | 1,510 | 1,519 | 1,498 | 1,503 | +4 | +0.3% | 26,400 |
| 2025/09/03 | 1,497 | 1,507 | 1,485 | 1,499 | ±0 | ±0% | 27,800 |
| 2025/09/02 | 1,501 | 1,519 | 1,499 | 1,499 | +8 | +0.5% | 24,100 |
| 2025/09/01 | 1,469 | 1,511 | 1,466 | 1,491 | +27 | +1.8% | 50,500 |
| 2025/08/29 | 1,463 | 1,488 | 1,460 | 1,464 | +1 | +0.1% | 31,000 |
| 2025/08/28 | 1,475 | 1,488 | 1,428 | 1,463 | -19 | -1.3% | 74,100 |
| 2025/08/27 | 1,491 | 1,522 | 1,480 | 1,482 | -6 | -0.4% | 38,400 |
| 2025/08/26 | 1,457 | 1,500 | 1,452 | 1,488 | +30 | +2.1% | 45,800 |
| 2025/08/25 | 1,451 | 1,475 | 1,447 | 1,458 | +25 | +1.7% | 56,200 |
| 2025/08/22 | 1,527 | 1,527 | 1,431 | 1,433 | -104 | -6.8% | 113,700 |
| 2025/08/21 | 1,448 | 1,545 | 1,405 | 1,537 | +148 | +10.7% | 186,400 |
| 2025/08/20 | 1,328 | 1,415 | 1,326 | 1,389 | +227 | +19.5% | 400,400 |
| 2025/08/19 | 1,160 | 1,162 | 1,154 | 1,162 | +2 | +0.2% | 5,200 |
| 2025/08/18 | 1,167 | 1,169 | 1,153 | 1,160 | -4 | -0.3% | 6,700 |
| 2025/08/15 | 1,166 | 1,166 | 1,156 | 1,164 | +1 | +0.1% | 3,100 |
| 2025/08/14 | 1,162 | 1,165 | 1,156 | 1,163 | +1 | +0.1% | 4,500 |
| 2025/08/13 | 1,148 | 1,164 | 1,148 | 1,162 | +16 | +1.4% | 9,200 |
| 2025/08/12 | 1,152 | 1,164 | 1,137 | 1,146 | -4 | -0.3% | 30,100 |
| 2025/08/08 | 1,163 | 1,171 | 1,145 | 1,150 | -19 | -1.6% | 17,600 |
| 2025/08/07 | 1,180 | 1,180 | 1,165 | 1,169 | -4 | -0.3% | 5,300 |
| 2025/08/06 | 1,172 | 1,187 | 1,164 | 1,173 | +6 | +0.5% | 8,800 |
| 2025/08/05 | 1,189 | 1,189 | 1,165 | 1,167 | -17 | -1.4% | 13,300 |
| 2025/08/04 | 1,170 | 1,184 | 1,150 | 1,184 | +4 | +0.3% | 19,200 |
| 2025/08/01 | 1,190 | 1,279 | 1,154 | 1,180 | +25 | +2.2% | 203,300 |
| 2025/07/31 | 1,147 | 1,155 | 1,142 | 1,155 | +8 | +0.7% | 11,300 |
| 2025/07/30 | 1,147 | 1,156 | 1,133 | 1,147 | -6 | -0.5% | 9,000 |
| 2025/07/29 | 1,148 | 1,166 | 1,143 | 1,153 | +5 | +0.4% | 4,200 |
| 2025/07/28 | 1,170 | 1,179 | 1,145 | 1,148 | -15 | -1.3% | 22,500 |
| 2025/07/25 | 1,155 | 1,177 | 1,150 | 1,163 | +3 | +0.3% | 4,400 |
| 2025/07/24 | 1,150 | 1,205 | 1,146 | 1,160 | +13 | +1.1% | 24,800 |
| 2025/07/23 | 1,159 | 1,159 | 1,147 | 1,147 | -12 | -1% | 1,800 |
| 2025/07/22 | 1,130 | 1,165 | 1,124 | 1,159 | +32 | +2.8% | 17,400 |
| 2025/07/18 | 1,127 | 1,135 | 1,104 | 1,127 | ±0 | ±0% | 20,300 |
| 2025/07/17 | 1,123 | 1,140 | 1,113 | 1,127 | +1 | +0.1% | 12,000 |
| 2025/07/16 | 1,131 | 1,165 | 1,118 | 1,126 | -7 | -0.6% | 17,700 |
| 2025/07/15 | 1,139 | 1,144 | 1,133 | 1,133 | -8 | -0.7% | 3,000 |
| 2025/07/14 | 1,146 | 1,160 | 1,132 | 1,141 | -4 | -0.3% | 15,100 |
| 2025/07/11 | 1,160 | 1,163 | 1,127 | 1,145 | +8 | +0.7% | 18,400 |
| 2025/07/10 | 1,133 | 1,167 | 1,133 | 1,137 | +2 | +0.2% | 16,500 |
| 2025/07/09 | 1,147 | 1,154 | 1,126 | 1,135 | -6 | -0.5% | 13,900 |
| 2025/07/08 | 1,141 | 1,141 | 1,130 | 1,141 | ±0 | ±0% | 4,900 |
| 2025/07/07 | 1,120 | 1,141 | 1,120 | 1,141 | +21 | +1.9% | 11,500 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「ＮＣＳ＆Ａ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＣＳ＆Ａ | 150,900円 | +1.0% | +11.9% | 2.92% | 15.06倍 | 1.65倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| アステリア | 157,800円 | +10.4% | +11.0% | 0.54% | 32.21倍 | 4.22倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| クオンタムＳ | 57,800円 | - | - | 0.00% | - | 234.96倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退 |
| アイネット | 173,600円 | +8.4% | +4.4% | 3.34% | 14.32倍 | 1.37倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| ダイナミクマ | 110,300円 | -6.2% | - | 0.00% | - | 2.92倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
市場注目の銘柄
チャート関連のコラム
