ＮＳＤ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,250 | 3,267 | 3,188 | 3,228 | -56 | -1.7% | 188,800 |
| 2025/04/03 | 3,250 | 3,308 | 3,233 | 3,284 | -11 | -0.3% | 193,600 |
| 2025/04/02 | 3,346 | 3,348 | 3,273 | 3,295 | -32 | -1% | 151,300 |
| 2025/04/01 | 3,350 | 3,380 | 3,327 | 3,327 | -17 | -0.5% | 126,100 |
| 2025/03/31 | 3,410 | 3,432 | 3,329 | 3,344 | -93 | -2.7% | 234,100 |
| 2025/03/28 | 3,400 | 3,462 | 3,392 | 3,437 | +23 | +0.7% | 202,800 |
| 2025/03/27 | 3,380 | 3,418 | 3,364 | 3,414 | +15 | +0.4% | 208,900 |
| 2025/03/26 | 3,400 | 3,413 | 3,387 | 3,399 | -4 | -0.1% | 176,700 |
| 2025/03/25 | 3,413 | 3,419 | 3,397 | 3,403 | -10 | -0.3% | 111,000 |
| 2025/03/24 | 3,426 | 3,426 | 3,398 | 3,413 | -13 | -0.4% | 102,900 |
| 2025/03/21 | 3,435 | 3,476 | 3,419 | 3,426 | -11 | -0.3% | 121,800 |
| 2025/03/19 | 3,434 | 3,459 | 3,434 | 3,437 | +3 | +0.1% | 67,100 |
| 2025/03/18 | 3,390 | 3,463 | 3,384 | 3,434 | +48 | +1.4% | 190,400 |
| 2025/03/17 | 3,380 | 3,409 | 3,374 | 3,386 | -5 | -0.1% | 127,300 |
| 2025/03/14 | 3,377 | 3,414 | 3,357 | 3,391 | -9 | -0.3% | 158,200 |
| 2025/03/13 | 3,351 | 3,416 | 3,341 | 3,400 | +43 | +1.3% | 162,300 |
| 2025/03/12 | 3,340 | 3,379 | 3,329 | 3,357 | -9 | -0.3% | 181,800 |
| 2025/03/11 | 3,338 | 3,369 | 3,302 | 3,366 | -23 | -0.7% | 200,900 |
| 2025/03/10 | 3,419 | 3,420 | 3,370 | 3,389 | -5 | -0.1% | 168,300 |
| 2025/03/07 | 3,400 | 3,469 | 3,384 | 3,394 | -76 | -2.2% | 141,700 |
| 2025/03/06 | 3,483 | 3,494 | 3,451 | 3,470 | -14 | -0.4% | 104,700 |
| 2025/03/05 | 3,488 | 3,506 | 3,450 | 3,484 | +29 | +0.8% | 118,500 |
| 2025/03/04 | 3,442 | 3,472 | 3,427 | 3,455 | +13 | +0.4% | 108,600 |
| 2025/03/03 | 3,418 | 3,447 | 3,391 | 3,442 | +38 | +1.1% | 114,300 |
| 2025/02/28 | 3,435 | 3,470 | 3,401 | 3,404 | -32 | -0.9% | 152,400 |
| 2025/02/27 | 3,410 | 3,449 | 3,396 | 3,436 | +45 | +1.3% | 132,900 |
| 2025/02/26 | 3,405 | 3,409 | 3,356 | 3,391 | -21 | -0.6% | 122,600 |
| 2025/02/25 | 3,445 | 3,464 | 3,412 | 3,412 | -36 | -1% | 169,000 |
| 2025/02/21 | 3,423 | 3,460 | 3,420 | 3,448 | +15 | +0.4% | 109,100 |
| 2025/02/20 | 3,510 | 3,510 | 3,403 | 3,433 | -121 | -3.4% | 192,200 |
| 2025/02/19 | 3,550 | 3,560 | 3,515 | 3,554 | -1 | ±0% | 99,500 |
| 2025/02/18 | 3,570 | 3,604 | 3,555 | 3,555 | +13 | +0.4% | 124,100 |
| 2025/02/17 | 3,560 | 3,606 | 3,541 | 3,542 | -10 | -0.3% | 98,800 |
| 2025/02/14 | 3,570 | 3,576 | 3,541 | 3,552 | +10 | +0.3% | 118,500 |
| 2025/02/13 | 3,582 | 3,587 | 3,540 | 3,542 | -23 | -0.6% | 111,300 |
| 2025/02/12 | 3,524 | 3,577 | 3,508 | 3,565 | +57 | +1.6% | 169,300 |
| 2025/02/10 | 3,491 | 3,523 | 3,484 | 3,508 | +9 | +0.3% | 145,100 |
| 2025/02/07 | 3,512 | 3,513 | 3,456 | 3,499 | -13 | -0.4% | 117,800 |
| 2025/02/06 | 3,497 | 3,525 | 3,476 | 3,512 | +25 | +0.7% | 140,100 |
| 2025/02/05 | 3,387 | 3,489 | 3,387 | 3,487 | +106 | +3.1% | 186,200 |
| 2025/02/04 | 3,387 | 3,423 | 3,356 | 3,381 | +41 | +1.2% | 179,600 |
| 2025/02/03 | 3,280 | 3,394 | 3,251 | 3,340 | +56 | +1.7% | 273,100 |
| 2025/01/31 | 3,347 | 3,347 | 3,276 | 3,284 | -50 | -1.5% | 147,000 |
| 2025/01/30 | 3,300 | 3,336 | 3,284 | 3,334 | +50 | +1.5% | 169,900 |
| 2025/01/29 | 3,300 | 3,322 | 3,275 | 3,284 | +32 | +1% | 131,000 |
| 2025/01/28 | 3,188 | 3,262 | 3,186 | 3,252 | +43 | +1.3% | 114,900 |
| 2025/01/27 | 3,230 | 3,230 | 3,200 | 3,209 | +2 | +0.1% | 103,900 |
| 2025/01/24 | 3,190 | 3,221 | 3,185 | 3,207 | +23 | +0.7% | 114,200 |
| 2025/01/23 | 3,158 | 3,184 | 3,145 | 3,184 | +20 | +0.6% | 70,200 |
| 2025/01/22 | 3,178 | 3,180 | 3,158 | 3,164 | +15 | +0.5% | 129,100 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ＮＳＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＳＤ | 322,800円 | +5.7% | +10.2% | 2.54% | 22.04倍 | 4.00倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ビジョナル | 760,900円 | +15.5% | +6.1% | 0.00% | 22.46倍 | 5.15倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＳＨＩＦＴ | 109,500円 | +17.5% | +25.5% | 0.00% | 36.48倍 | 8.56倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| テレ朝ＨＤ | 240,200円 | +3.6% | +30.5% | 2.50% | 10.17倍 | 0.56倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| Ｓａｎｓａｎ | 182,400円 | +28.5% | +63.4% | 0.00% | 148.53倍 | 15.87倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
