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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,131 | 1,131 | 1,118 | 1,120 | +1 | +0.1% | 4,600 |
| 2025/07/03 | 1,120 | 1,125 | 1,113 | 1,119 | -1 | -0.1% | 10,700 |
| 2025/07/02 | 1,145 | 1,145 | 1,120 | 1,120 | -25 | -2.2% | 9,800 |
| 2025/07/01 | 1,158 | 1,169 | 1,142 | 1,145 | -27 | -2.3% | 17,600 |
| 2025/06/30 | 1,149 | 1,181 | 1,144 | 1,172 | +22 | +1.9% | 16,100 |
| 2025/06/27 | 1,113 | 1,156 | 1,113 | 1,150 | +37 | +3.3% | 15,800 |
| 2025/06/26 | 1,137 | 1,137 | 1,106 | 1,113 | -7 | -0.6% | 23,500 |
| 2025/06/25 | 1,099 | 1,121 | 1,095 | 1,120 | +20 | +1.8% | 13,400 |
| 2025/06/24 | 1,120 | 1,127 | 1,096 | 1,100 | -19 | -1.7% | 20,300 |
| 2025/06/23 | 1,126 | 1,126 | 1,101 | 1,119 | -8 | -0.7% | 8,500 |
| 2025/06/20 | 1,143 | 1,143 | 1,122 | 1,127 | -13 | -1.1% | 6,100 |
| 2025/06/19 | 1,150 | 1,150 | 1,115 | 1,140 | -2 | -0.2% | 17,500 |
| 2025/06/18 | 1,178 | 1,178 | 1,142 | 1,142 | -36 | -3.1% | 7,800 |
| 2025/06/17 | 1,159 | 1,178 | 1,145 | 1,178 | +21 | +1.8% | 22,300 |
| 2025/06/16 | 1,175 | 1,176 | 1,147 | 1,157 | -18 | -1.5% | 18,600 |
| 2025/06/13 | 1,202 | 1,202 | 1,173 | 1,175 | -27 | -2.2% | 22,500 |
| 2025/06/12 | 1,226 | 1,231 | 1,201 | 1,202 | -17 | -1.4% | 19,300 |
| 2025/06/11 | 1,216 | 1,228 | 1,203 | 1,219 | +9 | +0.7% | 13,000 |
| 2025/06/10 | 1,190 | 1,222 | 1,181 | 1,210 | +15 | +1.3% | 34,100 |
| 2025/06/09 | 1,190 | 1,205 | 1,182 | 1,195 | +7 | +0.6% | 10,100 |
| 2025/06/06 | 1,190 | 1,197 | 1,181 | 1,188 | -2 | -0.2% | 16,400 |
| 2025/06/05 | 1,195 | 1,208 | 1,184 | 1,190 | -5 | -0.4% | 21,900 |
| 2025/06/04 | 1,204 | 1,213 | 1,193 | 1,195 | -9 | -0.7% | 18,400 |
| 2025/06/03 | 1,206 | 1,206 | 1,184 | 1,204 | +5 | +0.4% | 15,500 |
| 2025/06/02 | 1,195 | 1,205 | 1,181 | 1,199 | +5 | +0.4% | 24,600 |
| 2025/05/30 | 1,198 | 1,210 | 1,181 | 1,194 | -7 | -0.6% | 23,700 |
| 2025/05/29 | 1,181 | 1,210 | 1,181 | 1,201 | +18 | +1.5% | 54,700 |
| 2025/05/28 | 1,222 | 1,222 | 1,180 | 1,183 | -41 | -3.3% | 69,500 |
| 2025/05/27 | 1,215 | 1,247 | 1,209 | 1,224 | +39 | +3.3% | 108,700 |
| 2025/05/26 | 1,198 | 1,198 | 1,154 | 1,185 | -15 | -1.3% | 46,600 |
| 2025/05/23 | 1,161 | 1,209 | 1,161 | 1,200 | +41 | +3.5% | 39,000 |
1～
50
件表示中 / 3754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 | 118,000円 | +1.0% | +11.9% | 3.73% | 12.25倍 | 1.34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 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| サンアスタリスク | 54,400円 | +13.1% | +10.4% | 0.00% | 16.07倍 | 2.01倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| カナミックＮ | 44,100円 | +11.8% | +10.6% | 1.70% | 19.03倍 | 5.16倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ヒューマンＴ | 218,400円 | +20.0% | +37.4% | 1.28% | 23.59倍 | 4.73倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
