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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,025 | 3,040 | 3,010 | 3,030 | -20 | -0.7% | 74,300 |
| 2024/04/12 | 3,015 | 3,065 | 3,015 | 3,050 | +50 | +1.7% | 136,800 |
| 2024/04/11 | 3,005 | 3,015 | 2,995 | 3,000 | -35 | -1.2% | 112,000 |
| 2024/04/10 | 3,000 | 3,055 | 3,000 | 3,035 | +35 | +1.2% | 90,000 |
| 2024/04/09 | 3,000 | 3,025 | 2,997 | 3,000 | -5 | -0.2% | 90,700 |
| 2024/04/08 | 2,969 | 3,010 | 2,961 | 3,005 | +54 | +1.8% | 125,700 |
| 2024/04/05 | 3,005 | 3,010 | 2,944 | 2,951 | -99 | -3.2% | 179,000 |
| 2024/04/04 | 3,060 | 3,095 | 3,040 | 3,050 | ±0 | ±0% | 235,000 |
| 2024/04/03 | 3,005 | 3,055 | 3,005 | 3,050 | +30 | +1% | 309,900 |
| 2024/04/02 | 3,000 | 3,050 | 2,990 | 3,020 | +50 | +1.7% | 448,800 |
| 2024/04/01 | 2,976 | 2,993 | 2,959 | 2,970 | -6 | -0.2% | 164,200 |
| 2024/03/29 | 2,920 | 2,977 | 2,912 | 2,976 | +58 | +2% | 216,300 |
| 2024/03/28 | 2,925 | 2,942 | 2,912 | 2,918 | -92 | -3.1% | 228,700 |
| 2024/03/27 | 2,988 | 3,030 | 2,988 | 3,010 | +22 | +0.7% | 190,000 |
| 2024/03/26 | 2,987 | 3,000 | 2,975 | 2,988 | -4 | -0.1% | 187,600 |
| 2024/03/25 | 3,015 | 3,020 | 2,984 | 2,992 | -13 | -0.4% | 185,000 |
| 2024/03/22 | 2,985 | 3,010 | 2,978 | 3,005 | +43 | +1.5% | 114,200 |
| 2024/03/21 | 3,000 | 3,040 | 2,962 | 2,962 | -27 | -0.9% | 228,500 |
| 2024/03/19 | 2,972 | 3,000 | 2,966 | 2,989 | +17 | +0.6% | 187,600 |
| 2024/03/18 | 2,908 | 2,974 | 2,900 | 2,972 | +68 | +2.3% | 148,700 |
| 2024/03/15 | 2,997 | 3,010 | 2,886 | 2,904 | -89 | -3% | 420,000 |
| 2024/03/14 | 2,968 | 3,015 | 2,967 | 2,993 | +26 | +0.9% | 312,200 |
| 2024/03/13 | 2,943 | 2,973 | 2,913 | 2,967 | +53 | +1.8% | 320,400 |
| 2024/03/12 | 2,857 | 2,964 | 2,839 | 2,914 | +48 | +1.7% | 335,000 |
| 2024/03/11 | 2,840 | 2,866 | 2,839 | 2,866 | +6 | +0.2% | 192,500 |
| 2024/03/08 | 2,848 | 2,884 | 2,845 | 2,860 | +4 | +0.1% | 236,400 |
| 2024/03/07 | 2,850 | 2,868 | 2,845 | 2,856 | +12 | +0.4% | 159,300 |
| 2024/03/06 | 2,830 | 2,862 | 2,825 | 2,844 | -10 | -0.4% | 165,500 |
| 2024/03/05 | 2,840 | 2,893 | 2,834 | 2,854 | +13 | +0.5% | 184,800 |
| 2024/03/04 | 2,861 | 2,865 | 2,834 | 2,841 | -29 | -1% | 282,000 |
| 2024/03/01 | 2,855 | 2,880 | 2,851 | 2,870 | +15 | +0.5% | 267,200 |
| 2024/02/29 | 2,860 | 2,886 | 2,850 | 2,855 | -15 | -0.5% | 246,100 |
| 2024/02/28 | 2,840 | 2,877 | 2,840 | 2,870 | +5 | +0.2% | 165,000 |
| 2024/02/27 | 2,831 | 2,874 | 2,831 | 2,865 | +18 | +0.6% | 152,600 |
| 2024/02/26 | 2,825 | 2,872 | 2,823 | 2,847 | +60 | +2.2% | 254,500 |
| 2024/02/22 | 2,749 | 2,807 | 2,733 | 2,787 | +44 | +1.6% | 277,600 |
| 2024/02/21 | 2,701 | 2,758 | 2,701 | 2,743 | +33 | +1.2% | 177,500 |
| 2024/02/20 | 2,739 | 2,750 | 2,702 | 2,710 | -13 | -0.5% | 194,200 |
| 2024/02/19 | 2,700 | 2,725 | 2,685 | 2,723 | +4 | +0.1% | 117,100 |
| 2024/02/16 | 2,705 | 2,739 | 2,674 | 2,719 | +40 | +1.5% | 145,700 |
| 2024/02/15 | 2,689 | 2,722 | 2,671 | 2,679 | +10 | +0.4% | 139,300 |
| 2024/02/14 | 2,703 | 2,703 | 2,661 | 2,669 | -72 | -2.6% | 205,000 |
| 2024/02/13 | 2,710 | 2,756 | 2,704 | 2,741 | +71 | +2.7% | 207,200 |
| 2024/02/09 | 2,700 | 2,722 | 2,665 | 2,670 | -104 | -3.7% | 247,500 |
| 2024/02/08 | 2,696 | 2,795 | 2,653 | 2,774 | +90 | +3.4% | 339,900 |
| 2024/02/07 | 2,815 | 2,873 | 2,683 | 2,684 | -160 | -5.6% | 499,900 |
| 2024/02/06 | 2,878 | 2,878 | 2,826 | 2,844 | -4 | -0.1% | 223,800 |
| 2024/02/05 | 2,869 | 2,884 | 2,847 | 2,848 | +8 | +0.3% | 171,900 |
| 2024/02/02 | 2,824 | 2,875 | 2,821 | 2,840 | +35 | +1.2% | 210,600 |
| 2024/02/01 | 2,770 | 2,805 | 2,762 | 2,805 | +25 | +0.9% | 175,600 |
151～
200
件表示中 / 3586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 | 337,100円 | +5.7% | +10.2% | 2.43% | 23.17倍 | 4.21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 | 798,300円 | +15.5% | +6.1% | 0.00% | 23.52倍 | 6.07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 |
| Ｕ－ＮＥＸＴ | 494,000円 | +10.2% | +5.9% | 0.85% | 17.79倍 | 3.63倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ＧＭＯ | 257,600円 | +4.4% | +4.5% | 1.80% | 16.85倍 | 3.02倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| ＳＨＩＦＴ | 1,562,000円 | +17.5% | +25.5% | 0.00% | 34.68倍 | 8.13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 |
市場注目の銘柄
チャート関連のコラム
