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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,169 | 1,178 | 1,155 | 1,159 | -10 | -0.9% | 17,100 |
| 2025/05/21 | 1,127 | 1,169 | 1,122 | 1,169 | +48 | +4.3% | 19,500 |
| 2025/05/20 | 1,147 | 1,181 | 1,121 | 1,121 | -32 | -2.8% | 41,700 |
| 2025/05/19 | 1,098 | 1,177 | 1,090 | 1,153 | +68 | +6.3% | 204,300 |
| 2025/05/16 | 1,048 | 1,097 | 1,029 | 1,085 | +37 | +3.5% | 45,100 |
| 2025/05/15 | 1,053 | 1,074 | 1,048 | 1,048 | +20 | +1.9% | 48,300 |
| 2025/05/14 | 1,021 | 1,029 | 1,010 | 1,028 | +4 | +0.4% | 12,600 |
| 2025/05/13 | 1,021 | 1,037 | 1,020 | 1,024 | -11 | -1.1% | 13,100 |
| 2025/05/12 | 1,023 | 1,041 | 1,020 | 1,035 | +1 | +0.1% | 21,100 |
| 2025/05/09 | 1,026 | 1,045 | 1,026 | 1,034 | +8 | +0.8% | 8,800 |
| 2025/05/08 | 1,028 | 1,032 | 1,020 | 1,026 | +10 | +1% | 13,000 |
| 2025/05/07 | 1,010 | 1,043 | 980 | 1,016 | +8 | +0.8% | 61,200 |
| 2025/05/02 | 1,050 | 1,079 | 980 | 1,008 | -65 | -6.1% | 106,400 |
| 2025/05/01 | 1,057 | 1,127 | 1,039 | 1,073 | +16 | +1.5% | 278,200 |
| 2025/04/30 | 1,027 | 1,057 | 1,027 | 1,057 | +41 | +4% | 30,200 |
| 2025/04/28 | 1,000 | 1,040 | 975 | 1,016 | +31 | +3.1% | 196,100 |
| 2025/04/25 | 979 | 1,020 | 945 | 985 | +5 | +0.5% | 63,700 |
| 2025/04/24 | 951 | 989 | 933 | 980 | +31 | +3.3% | 97,900 |
| 2025/04/23 | 942 | 959 | 942 | 949 | +7 | +0.7% | 12,500 |
| 2025/04/22 | 959 | 967 | 942 | 942 | -17 | -1.8% | 19,000 |
| 2025/04/21 | 954 | 969 | 944 | 959 | +5 | +0.5% | 32,300 |
| 2025/04/18 | 974 | 979 | 940 | 954 | -12 | -1.2% | 88,700 |
| 2025/04/17 | 942 | 968 | 940 | 966 | +24 | +2.5% | 29,000 |
| 2025/04/16 | 934 | 943 | 928 | 942 | +20 | +2.2% | 32,800 |
| 2025/04/15 | 893 | 922 | 876 | 922 | +29 | +3.2% | 28,700 |
| 2025/04/14 | 887 | 900 | 869 | 893 | +6 | +0.7% | 11,100 |
| 2025/04/11 | 880 | 887 | 858 | 887 | +6 | +0.7% | 5,500 |
| 2025/04/10 | 875 | 894 | 875 | 881 | +24 | +2.8% | 5,900 |
| 2025/04/09 | 852 | 870 | 838 | 857 | +5 | +0.6% | 9,800 |
| 2025/04/08 | 861 | 867 | 847 | 852 | +21 | +2.5% | 6,900 |
| 2025/04/07 | 798 | 836 | 790 | 831 | -42 | -4.8% | 22,400 |
| 2025/04/04 | 906 | 906 | 870 | 873 | -43 | -4.7% | 22,100 |
| 2025/04/03 | 912 | 938 | 912 | 916 | -23 | -2.4% | 8,200 |
| 2025/04/02 | 928 | 940 | 927 | 939 | +11 | +1.2% | 10,100 |
| 2025/04/01 | 935 | 935 | 924 | 928 | +5 | +0.5% | 12,900 |
| 2025/03/31 | 920 | 937 | 920 | 923 | -10 | -1.1% | 26,000 |
| 2025/03/28 | 900 | 933 | 899 | 933 | -5 | -0.5% | 17,100 |
| 2025/03/27 | 938 | 949 | 929 | 938 | +1 | +0.1% | 25,000 |
| 2025/03/26 | 937 | 938 | 927 | 937 | +14 | +1.5% | 19,400 |
| 2025/03/25 | 924 | 930 | 917 | 923 | +5 | +0.5% | 16,000 |
| 2025/03/24 | 943 | 943 | 918 | 918 | -6 | -0.6% | 14,400 |
| 2025/03/21 | 914 | 936 | 914 | 924 | +11 | +1.2% | 17,900 |
| 2025/03/19 | 912 | 916 | 912 | 913 | ±0 | ±0% | 3,900 |
| 2025/03/18 | 904 | 915 | 900 | 913 | +7 | +0.8% | 6,200 |
| 2025/03/17 | 906 | 912 | 900 | 906 | -1 | -0.1% | 7,200 |
| 2025/03/14 | 901 | 910 | 901 | 907 | -1 | -0.1% | 5,900 |
| 2025/03/13 | 919 | 919 | 908 | 908 | ±0 | ±0% | 15,900 |
| 2025/03/12 | 908 | 910 | 901 | 908 | +4 | +0.4% | 8,900 |
| 2025/03/11 | 900 | 904 | 890 | 904 | -2 | -0.2% | 18,000 |
| 2025/03/10 | 909 | 915 | 905 | 906 | -3 | -0.3% | 9,700 |
51～
100
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
