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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,832 | 1,870 | 1,828 | 1,848 | -2 | -0.1% | 110,900 |
| 2021/07/15 | 1,868 | 1,872 | 1,842 | 1,850 | -6 | -0.3% | 160,400 |
| 2021/07/14 | 1,852 | 1,867 | 1,852 | 1,856 | +4 | +0.2% | 56,800 |
| 2021/07/13 | 1,853 | 1,867 | 1,846 | 1,852 | -1 | -0.1% | 91,900 |
| 2021/07/12 | 1,831 | 1,859 | 1,827 | 1,853 | +49 | +2.7% | 165,900 |
| 2021/07/09 | 1,780 | 1,804 | 1,772 | 1,804 | -4 | -0.2% | 202,900 |
| 2021/07/08 | 1,817 | 1,825 | 1,808 | 1,808 | -14 | -0.8% | 104,000 |
| 2021/07/07 | 1,819 | 1,836 | 1,809 | 1,822 | -3 | -0.2% | 92,400 |
| 2021/07/06 | 1,836 | 1,836 | 1,819 | 1,825 | -3 | -0.2% | 71,000 |
| 2021/07/05 | 1,840 | 1,840 | 1,827 | 1,828 | -12 | -0.7% | 95,800 |
| 2021/07/02 | 1,830 | 1,840 | 1,825 | 1,840 | +19 | +1% | 112,500 |
| 2021/07/01 | 1,843 | 1,843 | 1,815 | 1,821 | -35 | -1.9% | 151,900 |
| 2021/06/30 | 1,846 | 1,872 | 1,823 | 1,856 | +50 | +2.8% | 361,300 |
| 2021/06/29 | 1,809 | 1,818 | 1,796 | 1,806 | -17 | -0.9% | 137,600 |
| 2021/06/28 | 1,845 | 1,845 | 1,812 | 1,823 | -32 | -1.7% | 126,700 |
| 2021/06/25 | 1,849 | 1,867 | 1,843 | 1,855 | +30 | +1.6% | 161,900 |
| 2021/06/24 | 1,816 | 1,838 | 1,805 | 1,825 | +9 | +0.5% | 76,100 |
| 2021/06/23 | 1,826 | 1,839 | 1,812 | 1,816 | -16 | -0.9% | 69,700 |
| 2021/06/22 | 1,791 | 1,832 | 1,789 | 1,832 | +78 | +4.4% | 152,900 |
| 2021/06/21 | 1,764 | 1,776 | 1,753 | 1,754 | -23 | -1.3% | 131,400 |
| 2021/06/18 | 1,798 | 1,798 | 1,769 | 1,777 | -3 | -0.2% | 131,100 |
| 2021/06/17 | 1,803 | 1,803 | 1,778 | 1,780 | -28 | -1.5% | 51,700 |
| 2021/06/16 | 1,818 | 1,818 | 1,803 | 1,808 | -19 | -1% | 116,800 |
| 2021/06/15 | 1,822 | 1,840 | 1,816 | 1,827 | +1 | +0.1% | 147,300 |
| 2021/06/14 | 1,819 | 1,831 | 1,812 | 1,826 | +18 | +1% | 122,500 |
| 2021/06/11 | 1,817 | 1,819 | 1,798 | 1,808 | +9 | +0.5% | 118,200 |
| 2021/06/10 | 1,785 | 1,803 | 1,779 | 1,799 | +4 | +0.2% | 92,600 |
| 2021/06/09 | 1,808 | 1,812 | 1,794 | 1,795 | ±0 | ±0% | 86,300 |
| 2021/06/08 | 1,780 | 1,803 | 1,779 | 1,795 | +12 | +0.7% | 58,400 |
| 2021/06/07 | 1,761 | 1,787 | 1,761 | 1,783 | +10 | +0.6% | 77,400 |
| 2021/06/04 | 1,782 | 1,790 | 1,765 | 1,773 | ±0 | ±0% | 174,000 |
| 2021/06/03 | 1,748 | 1,774 | 1,732 | 1,773 | +25 | +1.4% | 135,300 |
| 2021/06/02 | 1,765 | 1,771 | 1,743 | 1,748 | -32 | -1.8% | 108,300 |
| 2021/06/01 | 1,777 | 1,789 | 1,765 | 1,780 | +6 | +0.3% | 101,900 |
| 2021/05/31 | 1,800 | 1,804 | 1,773 | 1,774 | -38 | -2.1% | 122,900 |
| 2021/05/28 | 1,832 | 1,838 | 1,806 | 1,812 | -12 | -0.7% | 110,700 |
| 2021/05/27 | 1,840 | 1,840 | 1,822 | 1,824 | +10 | +0.6% | 161,700 |
| 2021/05/26 | 1,844 | 1,844 | 1,814 | 1,814 | -25 | -1.4% | 118,000 |
| 2021/05/25 | 1,840 | 1,847 | 1,818 | 1,839 | -11 | -0.6% | 135,500 |
| 2021/05/24 | 1,840 | 1,862 | 1,840 | 1,850 | +9 | +0.5% | 71,500 |
| 2021/05/21 | 1,837 | 1,852 | 1,827 | 1,841 | +4 | +0.2% | 149,600 |
| 2021/05/20 | 1,781 | 1,837 | 1,781 | 1,837 | +47 | +2.6% | 114,800 |
| 2021/05/19 | 1,779 | 1,805 | 1,779 | 1,790 | -11 | -0.6% | 117,000 |
| 2021/05/18 | 1,783 | 1,807 | 1,779 | 1,801 | +23 | +1.3% | 119,000 |
| 2021/05/17 | 1,789 | 1,805 | 1,778 | 1,778 | -11 | -0.6% | 130,700 |
| 2021/05/14 | 1,759 | 1,802 | 1,759 | 1,789 | +57 | +3.3% | 127,600 |
| 2021/05/13 | 1,750 | 1,773 | 1,730 | 1,732 | -30 | -1.7% | 187,300 |
| 2021/05/12 | 1,788 | 1,803 | 1,762 | 1,762 | -26 | -1.5% | 181,500 |
| 2021/05/11 | 1,859 | 1,891 | 1,786 | 1,788 | -22 | -1.2% | 245,000 |
| 2021/05/10 | 1,798 | 1,810 | 1,797 | 1,810 | +8 | +0.4% | 62,900 |
951～
1000
件表示中 / 3715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 | 345,100円 | +5.0% | +1.5% | 2.58% | 21.99倍 | 3.91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 | 913,200円 | +15.5% | +6.1% | 0.00% | 26.96倍 | 6.18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 |
| 東 映 | 479,000円 | -4.3% | -16.2% | 0.25% | 20.45倍 | 1.12倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| テレ朝ＨＤ | 259,600円 | +2.8% | +1.6% | 2.31% | 10.10倍 | 0.59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 | 205,000円 | +29.9% | +128.8% | 0.00% | 117.68倍 | 17.85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
