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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,331 | 3,374 | 3,276 | 3,365 | -10 | -0.3% | 179,700 |
| 2024/11/01 | 3,360 | 3,386 | 3,291 | 3,375 | +63 | +1.9% | 293,000 |
| 2024/10/31 | 3,218 | 3,318 | 3,210 | 3,312 | +37 | +1.1% | 269,000 |
| 2024/10/30 | 3,220 | 3,285 | 3,205 | 3,275 | +75 | +2.3% | 682,700 |
| 2024/10/29 | 3,180 | 3,220 | 3,155 | 3,200 | +10 | +0.3% | 68,200 |
| 2024/10/28 | 3,145 | 3,195 | 3,140 | 3,190 | +55 | +1.8% | 106,500 |
| 2024/10/25 | 3,210 | 3,215 | 3,130 | 3,135 | -75 | -2.3% | 100,300 |
| 2024/10/24 | 3,200 | 3,220 | 3,180 | 3,210 | +10 | +0.3% | 99,000 |
| 2024/10/23 | 3,230 | 3,240 | 3,185 | 3,200 | -25 | -0.8% | 84,200 |
| 2024/10/22 | 3,270 | 3,290 | 3,215 | 3,225 | -40 | -1.2% | 94,400 |
| 2024/10/21 | 3,250 | 3,280 | 3,235 | 3,265 | +25 | +0.8% | 95,800 |
| 2024/10/18 | 3,260 | 3,265 | 3,230 | 3,240 | -5 | -0.2% | 59,500 |
| 2024/10/17 | 3,270 | 3,275 | 3,220 | 3,245 | -10 | -0.3% | 72,000 |
| 2024/10/16 | 3,300 | 3,330 | 3,255 | 3,255 | -55 | -1.7% | 95,300 |
| 2024/10/15 | 3,350 | 3,370 | 3,285 | 3,310 | -5 | -0.2% | 146,900 |
| 2024/10/11 | 3,300 | 3,340 | 3,290 | 3,315 | +20 | +0.6% | 125,800 |
| 2024/10/10 | 3,350 | 3,350 | 3,280 | 3,295 | -10 | -0.3% | 104,500 |
| 2024/10/09 | 3,300 | 3,335 | 3,255 | 3,305 | +60 | +1.8% | 139,400 |
| 2024/10/08 | 3,220 | 3,265 | 3,200 | 3,245 | +25 | +0.8% | 119,000 |
| 2024/10/07 | 3,240 | 3,240 | 3,200 | 3,220 | -5 | -0.2% | 137,000 |
| 2024/10/04 | 3,200 | 3,270 | 3,200 | 3,225 | +55 | +1.7% | 161,300 |
| 2024/10/03 | 3,220 | 3,235 | 3,165 | 3,170 | +20 | +0.6% | 107,300 |
| 2024/10/02 | 3,160 | 3,220 | 3,135 | 3,150 | -30 | -0.9% | 121,700 |
| 2024/10/01 | 3,160 | 3,190 | 3,140 | 3,180 | +15 | +0.5% | 97,500 |
| 2024/09/30 | 3,130 | 3,195 | 3,125 | 3,165 | -35 | -1.1% | 137,600 |
| 2024/09/27 | 3,170 | 3,215 | 3,170 | 3,200 | +5 | +0.2% | 243,800 |
| 2024/09/26 | 3,100 | 3,220 | 3,100 | 3,195 | +95 | +3.1% | 670,600 |
| 2024/09/25 | 3,100 | 3,145 | 3,085 | 3,100 | -120 | -3.7% | 362,900 |
| 2024/09/24 | 3,230 | 3,245 | 3,200 | 3,220 | +5 | +0.2% | 315,200 |
| 2024/09/20 | 3,310 | 3,310 | 3,195 | 3,215 | -55 | -1.7% | 299,700 |
| 2024/09/19 | 3,310 | 3,315 | 3,270 | 3,270 | -10 | -0.3% | 199,200 |
| 2024/09/18 | 3,280 | 3,310 | 3,245 | 3,280 | -10 | -0.3% | 172,800 |
| 2024/09/17 | 3,280 | 3,295 | 3,235 | 3,290 | +20 | +0.6% | 189,100 |
| 2024/09/13 | 3,295 | 3,315 | 3,255 | 3,270 | -35 | -1.1% | 175,200 |
| 2024/09/12 | 3,300 | 3,355 | 3,280 | 3,305 | +55 | +1.7% | 170,100 |
| 2024/09/11 | 3,210 | 3,290 | 3,210 | 3,250 | +45 | +1.4% | 177,800 |
| 2024/09/10 | 3,175 | 3,205 | 3,140 | 3,205 | +45 | +1.4% | 156,100 |
| 2024/09/09 | 3,120 | 3,165 | 3,105 | 3,160 | +10 | +0.3% | 110,700 |
| 2024/09/06 | 3,195 | 3,205 | 3,140 | 3,150 | -20 | -0.6% | 87,200 |
| 2024/09/05 | 3,155 | 3,205 | 3,150 | 3,170 | +15 | +0.5% | 79,800 |
| 2024/09/04 | 3,105 | 3,170 | 3,105 | 3,155 | -15 | -0.5% | 91,800 |
| 2024/09/03 | 3,170 | 3,195 | 3,155 | 3,170 | +15 | +0.5% | 56,800 |
| 2024/09/02 | 3,195 | 3,195 | 3,115 | 3,155 | -25 | -0.8% | 73,000 |
| 2024/08/30 | 3,175 | 3,190 | 3,155 | 3,180 | +15 | +0.5% | 123,800 |
| 2024/08/29 | 3,185 | 3,185 | 3,130 | 3,165 | -20 | -0.6% | 90,100 |
| 2024/08/28 | 3,190 | 3,195 | 3,155 | 3,185 | -15 | -0.5% | 52,700 |
| 2024/08/27 | 3,175 | 3,210 | 3,155 | 3,200 | +45 | +1.4% | 75,100 |
| 2024/08/26 | 3,120 | 3,170 | 3,095 | 3,155 | +50 | +1.6% | 110,100 |
| 2024/08/23 | 3,140 | 3,160 | 3,095 | 3,105 | -15 | -0.5% | 87,500 |
| 2024/08/22 | 3,100 | 3,120 | 3,085 | 3,120 | +25 | +0.8% | 58,800 |
101～
150
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
