ＮＣＤ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 1,668 | 1,687 | 1,651 | 1,663 | -24 | -1.4% | 15,800 |
| 2024/05/23 | 1,712 | 1,712 | 1,675 | 1,687 | -33 | -1.9% | 16,500 |
| 2024/05/22 | 1,618 | 1,720 | 1,610 | 1,720 | +94 | +5.8% | 39,900 |
| 2024/05/21 | 1,660 | 1,680 | 1,620 | 1,626 | -34 | -2% | 29,600 |
| 2024/05/20 | 1,616 | 1,680 | 1,616 | 1,660 | +53 | +3.3% | 23,300 |
| 2024/05/17 | 1,510 | 1,622 | 1,500 | 1,607 | +81 | +5.3% | 51,200 |
| 2024/05/16 | 1,563 | 1,570 | 1,516 | 1,526 | -51 | -3.2% | 66,000 |
| 2024/05/15 | 1,627 | 1,632 | 1,542 | 1,577 | -55 | -3.4% | 65,100 |
| 2024/05/14 | 1,526 | 1,668 | 1,511 | 1,632 | +46 | +2.9% | 112,400 |
| 2024/05/13 | 1,530 | 1,590 | 1,515 | 1,586 | +48 | +3.1% | 67,100 |
| 2024/05/10 | 1,556 | 1,575 | 1,453 | 1,538 | -32 | -2% | 96,600 |
| 2024/05/09 | 1,673 | 1,675 | 1,541 | 1,570 | -123 | -7.3% | 104,100 |
| 2024/05/08 | 1,722 | 1,735 | 1,673 | 1,693 | -42 | -2.4% | 32,100 |
| 2024/05/07 | 1,745 | 1,750 | 1,713 | 1,735 | +2 | +0.1% | 24,700 |
| 2024/05/02 | 1,774 | 1,776 | 1,731 | 1,733 | -47 | -2.6% | 15,300 |
| 2024/05/01 | 1,793 | 1,798 | 1,762 | 1,780 | -14 | -0.8% | 9,900 |
| 2024/04/30 | 1,783 | 1,818 | 1,779 | 1,794 | +33 | +1.9% | 5,900 |
| 2024/04/26 | 1,770 | 1,777 | 1,738 | 1,761 | -22 | -1.2% | 7,300 |
| 2024/04/25 | 1,778 | 1,787 | 1,764 | 1,783 | -21 | -1.2% | 5,900 |
| 2024/04/24 | 1,784 | 1,824 | 1,781 | 1,804 | +20 | +1.1% | 8,000 |
| 2024/04/23 | 1,750 | 1,784 | 1,736 | 1,784 | +43 | +2.5% | 6,100 |
| 2024/04/22 | 1,733 | 1,780 | 1,733 | 1,741 | +6 | +0.3% | 14,400 |
| 2024/04/19 | 1,781 | 1,791 | 1,713 | 1,735 | -71 | -3.9% | 13,900 |
| 2024/04/18 | 1,778 | 1,819 | 1,760 | 1,806 | +16 | +0.9% | 10,700 |
| 2024/04/17 | 1,786 | 1,806 | 1,760 | 1,790 | +4 | +0.2% | 10,900 |
| 2024/04/16 | 1,772 | 1,811 | 1,772 | 1,786 | -24 | -1.3% | 10,100 |
| 2024/04/15 | 1,782 | 1,827 | 1,761 | 1,810 | +10 | +0.6% | 15,300 |
| 2024/04/12 | 1,836 | 1,856 | 1,800 | 1,800 | -19 | -1% | 10,900 |
| 2024/04/11 | 1,827 | 1,840 | 1,800 | 1,819 | -29 | -1.6% | 7,400 |
| 2024/04/10 | 1,794 | 1,848 | 1,790 | 1,848 | +54 | +3% | 26,200 |
| 2024/04/09 | 1,756 | 1,794 | 1,747 | 1,794 | +51 | +2.9% | 10,100 |
| 2024/04/08 | 1,704 | 1,749 | 1,704 | 1,743 | +52 | +3.1% | 15,100 |
| 2024/04/05 | 1,703 | 1,720 | 1,689 | 1,691 | -52 | -3% | 20,000 |
| 2024/04/04 | 1,711 | 1,745 | 1,706 | 1,743 | +38 | +2.2% | 11,100 |
| 2024/04/03 | 1,692 | 1,731 | 1,670 | 1,705 | -2 | -0.1% | 17,400 |
| 2024/04/02 | 1,760 | 1,762 | 1,707 | 1,707 | -57 | -3.2% | 30,200 |
| 2024/04/01 | 1,857 | 1,880 | 1,752 | 1,764 | -93 | -5% | 36,100 |
| 2024/03/29 | 1,844 | 1,872 | 1,817 | 1,857 | +31 | +1.7% | 18,300 |
| 2024/03/28 | 1,800 | 1,893 | 1,781 | 1,826 | +18 | +1% | 30,000 |
| 2024/03/27 | 1,880 | 1,920 | 1,808 | 1,808 | -72 | -3.8% | 47,700 |
| 2024/03/26 | 1,873 | 1,880 | 1,810 | 1,880 | -5 | -0.3% | 29,200 |
| 2024/03/25 | 1,880 | 1,896 | 1,850 | 1,885 | +5 | +0.3% | 35,900 |
| 2024/03/22 | 1,857 | 1,889 | 1,824 | 1,880 | +41 | +2.2% | 41,400 |
| 2024/03/21 | 1,856 | 1,875 | 1,821 | 1,839 | +16 | +0.9% | 37,500 |
| 2024/03/19 | 1,808 | 1,836 | 1,776 | 1,823 | +29 | +1.6% | 38,400 |
| 2024/03/18 | 1,752 | 1,812 | 1,750 | 1,794 | +50 | +2.9% | 40,400 |
| 2024/03/15 | 1,717 | 1,744 | 1,715 | 1,744 | +18 | +1% | 10,100 |
| 2024/03/14 | 1,720 | 1,743 | 1,693 | 1,726 | +18 | +1.1% | 18,900 |
| 2024/03/13 | 1,762 | 1,766 | 1,707 | 1,708 | -32 | -1.8% | 19,600 |
| 2024/03/12 | 1,694 | 1,740 | 1,681 | 1,740 | +26 | +1.5% | 32,300 |
1～
50
件表示中 / 3462件
類似銘柄と比較する
現在ご覧いただいている「ＮＣＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＣＤ | 166,300円 | +9.9% | +2.8% | 3.25% | 9.38倍 | 2.14倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ランドコンピ | 82,600円 | +5.0% | +9.0% | 4.36% | 11.70倍 | 2.58倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ｇｕｍｉ | 37,100円 | +18.7% | - | 1.35% | 146.64倍 | 0.87倍 |
|
スマホゲームを開発・運営。ブロックチェーンゲーム領域でコンテンツ開発などを推進 |
| フレクト | 238,600円 | +20.6% | +21.0% | 0.00% | 26.37倍 | 7.26倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
| サイバトラスト | 175,000円 | +11.4% | +16.0% | 1.00% | 16.51倍 | 2.35倍 |
|
ＳＢテクノロジー傘下、認証・セキュリティが主力、Ｌｉｎｕｘに強く、ＩｏＴ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
