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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 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 |
51～
100
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 | 158,100円 | +10.4% | +11.0% | 0.54% | 32.27倍 | 4.23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 | 173,500円 | +8.4% | +4.4% | 3.34% | 14.31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
