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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,411 | 3,428 | 3,389 | 3,416 | +14 | +0.4% | 138,600 |
| 2025/08/18 | 3,390 | 3,423 | 3,377 | 3,402 | +4 | +0.1% | 190,300 |
| 2025/08/15 | 3,458 | 3,458 | 3,397 | 3,398 | -60 | -1.7% | 220,700 |
| 2025/08/14 | 3,512 | 3,512 | 3,437 | 3,458 | -65 | -1.8% | 174,600 |
| 2025/08/13 | 3,525 | 3,565 | 3,506 | 3,523 | -12 | -0.3% | 124,300 |
| 2025/08/12 | 3,547 | 3,567 | 3,510 | 3,535 | -12 | -0.3% | 107,800 |
| 2025/08/08 | 3,541 | 3,565 | 3,534 | 3,547 | -2 | -0.1% | 101,500 |
| 2025/08/07 | 3,530 | 3,570 | 3,525 | 3,549 | +12 | +0.3% | 90,000 |
| 2025/08/06 | 3,501 | 3,580 | 3,501 | 3,537 | +11 | +0.3% | 135,700 |
| 2025/08/05 | 3,497 | 3,527 | 3,476 | 3,526 | +55 | +1.6% | 137,600 |
| 2025/08/04 | 3,438 | 3,482 | 3,434 | 3,471 | -3 | -0.1% | 149,400 |
| 2025/08/01 | 3,547 | 3,600 | 3,441 | 3,474 | -138 | -3.8% | 286,200 |
| 2025/07/31 | 3,652 | 3,669 | 3,582 | 3,612 | +52 | +1.5% | 192,000 |
| 2025/07/30 | 3,518 | 3,573 | 3,514 | 3,560 | +53 | +1.5% | 152,500 |
| 2025/07/29 | 3,495 | 3,514 | 3,475 | 3,507 | -3 | -0.1% | 98,400 |
| 2025/07/28 | 3,598 | 3,598 | 3,500 | 3,510 | -59 | -1.7% | 224,700 |
| 2025/07/25 | 3,510 | 3,578 | 3,510 | 3,569 | +84 | +2.4% | 158,400 |
| 2025/07/24 | 3,467 | 3,500 | 3,454 | 3,485 | +43 | +1.2% | 107,100 |
| 2025/07/23 | 3,482 | 3,482 | 3,434 | 3,442 | -45 | -1.3% | 192,100 |
| 2025/07/22 | 3,547 | 3,555 | 3,479 | 3,487 | -60 | -1.7% | 116,200 |
| 2025/07/18 | 3,585 | 3,590 | 3,547 | 3,547 | -42 | -1.2% | 86,000 |
| 2025/07/17 | 3,515 | 3,589 | 3,492 | 3,589 | +116 | +3.3% | 144,400 |
| 2025/07/16 | 3,466 | 3,502 | 3,466 | 3,473 | +7 | +0.2% | 90,300 |
| 2025/07/15 | 3,500 | 3,511 | 3,466 | 3,466 | -28 | -0.8% | 76,700 |
| 2025/07/14 | 3,466 | 3,502 | 3,461 | 3,494 | +28 | +0.8% | 106,300 |
| 2025/07/11 | 3,520 | 3,544 | 3,466 | 3,466 | -37 | -1.1% | 151,600 |
| 2025/07/10 | 3,510 | 3,516 | 3,471 | 3,503 | -8 | -0.2% | 225,400 |
| 2025/07/09 | 3,533 | 3,548 | 3,499 | 3,511 | -22 | -0.6% | 160,700 |
| 2025/07/08 | 3,545 | 3,553 | 3,501 | 3,533 | +19 | +0.5% | 168,600 |
| 2025/07/07 | 3,521 | 3,546 | 3,513 | 3,514 | +3 | +0.1% | 101,300 |
| 2025/07/04 | 3,501 | 3,528 | 3,493 | 3,511 | +15 | +0.4% | 131,500 |
| 2025/07/03 | 3,555 | 3,568 | 3,480 | 3,496 | -60 | -1.7% | 228,700 |
| 2025/07/02 | 3,577 | 3,640 | 3,555 | 3,556 | -22 | -0.6% | 287,900 |
| 2025/07/01 | 3,580 | 3,593 | 3,555 | 3,578 | +8 | +0.2% | 125,800 |
| 2025/06/30 | 3,576 | 3,624 | 3,570 | 3,570 | +11 | +0.3% | 164,600 |
| 2025/06/27 | 3,542 | 3,567 | 3,530 | 3,559 | -6 | -0.2% | 164,900 |
| 2025/06/26 | 3,560 | 3,580 | 3,552 | 3,565 | +18 | +0.5% | 157,800 |
| 2025/06/25 | 3,552 | 3,555 | 3,520 | 3,547 | -33 | -0.9% | 141,600 |
| 2025/06/24 | 3,620 | 3,620 | 3,580 | 3,580 | +5 | +0.1% | 100,700 |
| 2025/06/23 | 3,532 | 3,595 | 3,531 | 3,575 | +42 | +1.2% | 134,100 |
| 2025/06/20 | 3,596 | 3,596 | 3,502 | 3,533 | -80 | -2.2% | 206,100 |
| 2025/06/19 | 3,619 | 3,629 | 3,598 | 3,613 | +7 | +0.2% | 104,200 |
| 2025/06/18 | 3,504 | 3,611 | 3,504 | 3,606 | +92 | +2.6% | 206,100 |
| 2025/06/17 | 3,497 | 3,555 | 3,493 | 3,514 | -3 | -0.1% | 107,200 |
| 2025/06/16 | 3,499 | 3,517 | 3,477 | 3,517 | +40 | +1.2% | 91,800 |
| 2025/06/13 | 3,529 | 3,529 | 3,460 | 3,477 | -46 | -1.3% | 128,300 |
| 2025/06/12 | 3,507 | 3,539 | 3,480 | 3,523 | +25 | +0.7% | 102,600 |
| 2025/06/11 | 3,500 | 3,527 | 3,484 | 3,498 | -2 | -0.1% | 100,800 |
| 2025/06/10 | 3,510 | 3,568 | 3,487 | 3,500 | -24 | -0.7% | 144,400 |
| 2025/06/09 | 3,487 | 3,524 | 3,469 | 3,524 | +73 | +2.1% | 174,400 |
1～
50
件表示中 / 3765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 | 341,600円 | +5.0% | +1.5% | 2.61% | 21.78倍 | 3.88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 |
| ジャストシステ | 484,000円 | +4.4% | +1.9% | 0.50% | 24.87倍 | 2.96倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＡＮＹＣＯＬＯＲ | 495,000円 | +14.3% | +17.2% | 1.41% | 22.93倍 | 13.76倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ＪＭＤＣ | 436,500円 | +21.0% | +29.3% | 0.37% | 38.56倍 | 3.66倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| シンプレクスＨ | 445,500円 | +17.1% | +24.0% | 1.46% | 27.68倍 | 5.19倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
市場注目の銘柄
チャート関連のコラム
