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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,254 | 3,267 | 3,232 | 3,250 | -39 | -1.2% | 199,800 |
| 2025/01/07 | 3,309 | 3,319 | 3,271 | 3,289 | -7 | -0.2% | 168,900 |
| 2025/01/06 | 3,380 | 3,395 | 3,295 | 3,296 | -83 | -2.5% | 200,800 |
| 2024/12/30 | 3,400 | 3,402 | 3,371 | 3,379 | -15 | -0.4% | 81,700 |
| 2024/12/27 | 3,368 | 3,400 | 3,364 | 3,394 | +33 | +1% | 105,100 |
| 2024/12/26 | 3,346 | 3,363 | 3,315 | 3,361 | +15 | +0.4% | 160,700 |
| 2024/12/25 | 3,379 | 3,379 | 3,322 | 3,346 | -27 | -0.8% | 103,100 |
| 2024/12/24 | 3,416 | 3,421 | 3,371 | 3,373 | -58 | -1.7% | 75,200 |
| 2024/12/23 | 3,412 | 3,449 | 3,410 | 3,431 | +31 | +0.9% | 75,800 |
| 2024/12/20 | 3,479 | 3,479 | 3,400 | 3,400 | -36 | -1% | 164,600 |
| 2024/12/19 | 3,404 | 3,451 | 3,404 | 3,436 | +16 | +0.5% | 92,100 |
| 2024/12/18 | 3,430 | 3,442 | 3,414 | 3,420 | +3 | +0.1% | 72,700 |
| 2024/12/17 | 3,430 | 3,438 | 3,406 | 3,417 | -2 | -0.1% | 77,500 |
| 2024/12/16 | 3,440 | 3,441 | 3,412 | 3,419 | -19 | -0.6% | 63,900 |
| 2024/12/13 | 3,402 | 3,470 | 3,402 | 3,438 | -34 | -1% | 212,600 |
| 2024/12/12 | 3,494 | 3,494 | 3,463 | 3,472 | +3 | +0.1% | 162,600 |
| 2024/12/11 | 3,515 | 3,516 | 3,447 | 3,469 | -43 | -1.2% | 111,400 |
| 2024/12/10 | 3,549 | 3,555 | 3,492 | 3,512 | -36 | -1% | 178,000 |
| 2024/12/09 | 3,490 | 3,548 | 3,490 | 3,548 | +89 | +2.6% | 192,100 |
| 2024/12/06 | 3,450 | 3,460 | 3,435 | 3,459 | +2 | +0.1% | 110,000 |
| 2024/12/05 | 3,437 | 3,476 | 3,427 | 3,457 | +27 | +0.8% | 168,000 |
| 2024/12/04 | 3,438 | 3,453 | 3,423 | 3,430 | -20 | -0.6% | 124,500 |
| 2024/12/03 | 3,442 | 3,482 | 3,409 | 3,450 | +20 | +0.6% | 266,200 |
| 2024/12/02 | 3,430 | 3,442 | 3,383 | 3,430 | -5 | -0.1% | 158,200 |
| 2024/11/29 | 3,422 | 3,447 | 3,398 | 3,435 | +12 | +0.4% | 113,200 |
| 2024/11/28 | 3,391 | 3,423 | 3,382 | 3,423 | +31 | +0.9% | 74,500 |
| 2024/11/27 | 3,444 | 3,448 | 3,377 | 3,392 | -30 | -0.9% | 124,200 |
| 2024/11/26 | 3,344 | 3,422 | 3,321 | 3,422 | +80 | +2.4% | 172,600 |
| 2024/11/25 | 3,407 | 3,421 | 3,340 | 3,342 | -29 | -0.9% | 308,600 |
| 2024/11/22 | 3,370 | 3,395 | 3,350 | 3,371 | +11 | +0.3% | 121,700 |
| 2024/11/21 | 3,399 | 3,419 | 3,353 | 3,360 | -17 | -0.5% | 115,300 |
| 2024/11/20 | 3,345 | 3,378 | 3,340 | 3,377 | +4 | +0.1% | 109,900 |
| 2024/11/19 | 3,384 | 3,399 | 3,367 | 3,373 | +9 | +0.3% | 83,400 |
| 2024/11/18 | 3,365 | 3,388 | 3,354 | 3,364 | -13 | -0.4% | 79,800 |
| 2024/11/15 | 3,410 | 3,410 | 3,377 | 3,377 | -8 | -0.2% | 111,200 |
| 2024/11/14 | 3,395 | 3,411 | 3,367 | 3,385 | -38 | -1.1% | 139,100 |
| 2024/11/13 | 3,480 | 3,480 | 3,410 | 3,423 | -57 | -1.6% | 172,400 |
| 2024/11/12 | 3,480 | 3,526 | 3,472 | 3,480 | +30 | +0.9% | 184,800 |
| 2024/11/11 | 3,410 | 3,450 | 3,403 | 3,450 | +4 | +0.1% | 149,000 |
| 2024/11/08 | 3,410 | 3,448 | 3,390 | 3,446 | +57 | +1.7% | 183,100 |
| 2024/11/07 | 3,370 | 3,410 | 3,350 | 3,389 | +43 | +1.3% | 217,500 |
| 2024/11/06 | 3,378 | 3,384 | 3,336 | 3,346 | -19 | -0.6% | 248,500 |
| 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 |
151～
200
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
