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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,646 | 1,653 | 1,625 | 1,647 | +39 | +2.4% | 224,900 |
| 2017/03/31 | 1,641 | 1,643 | 1,608 | 1,608 | -27 | -1.7% | 166,100 |
| 2017/03/30 | 1,634 | 1,643 | 1,630 | 1,635 | -9 | -0.5% | 133,000 |
| 2017/03/29 | 1,638 | 1,646 | 1,627 | 1,644 | -21 | -1.3% | 125,000 |
| 2017/03/28 | 1,672 | 1,672 | 1,660 | 1,665 | +7 | +0.4% | 195,300 |
| 2017/03/27 | 1,669 | 1,669 | 1,653 | 1,658 | -18 | -1.1% | 168,800 |
| 2017/03/24 | 1,666 | 1,683 | 1,665 | 1,676 | +11 | +0.7% | 121,100 |
| 2017/03/23 | 1,662 | 1,670 | 1,660 | 1,665 | +3 | +0.2% | 151,600 |
| 2017/03/22 | 1,673 | 1,675 | 1,659 | 1,662 | -26 | -1.5% | 251,900 |
| 2017/03/21 | 1,700 | 1,707 | 1,687 | 1,688 | -11 | -0.6% | 204,400 |
| 2017/03/17 | 1,711 | 1,715 | 1,699 | 1,699 | -24 | -1.4% | 246,300 |
| 2017/03/16 | 1,715 | 1,726 | 1,712 | 1,723 | -3 | -0.2% | 83,500 |
| 2017/03/15 | 1,734 | 1,734 | 1,723 | 1,726 | -11 | -0.6% | 105,100 |
| 2017/03/14 | 1,743 | 1,743 | 1,733 | 1,737 | -8 | -0.5% | 96,000 |
| 2017/03/13 | 1,746 | 1,756 | 1,742 | 1,745 | +2 | +0.1% | 119,200 |
| 2017/03/10 | 1,740 | 1,748 | 1,731 | 1,743 | +20 | +1.2% | 147,700 |
| 2017/03/09 | 1,720 | 1,729 | 1,715 | 1,723 | +6 | +0.3% | 105,300 |
| 2017/03/08 | 1,705 | 1,717 | 1,703 | 1,717 | +10 | +0.6% | 106,300 |
| 2017/03/07 | 1,714 | 1,717 | 1,705 | 1,707 | -8 | -0.5% | 60,900 |
| 2017/03/06 | 1,717 | 1,724 | 1,710 | 1,715 | -7 | -0.4% | 50,300 |
| 2017/03/03 | 1,719 | 1,730 | 1,717 | 1,722 | -3 | -0.2% | 78,700 |
| 2017/03/02 | 1,735 | 1,737 | 1,718 | 1,725 | +5 | +0.3% | 108,800 |
| 2017/03/01 | 1,690 | 1,724 | 1,690 | 1,720 | +32 | +1.9% | 152,400 |
| 2017/02/28 | 1,710 | 1,718 | 1,687 | 1,688 | -22 | -1.3% | 170,500 |
| 2017/02/27 | 1,713 | 1,719 | 1,700 | 1,710 | -16 | -0.9% | 182,100 |
| 2017/02/24 | 1,722 | 1,736 | 1,719 | 1,726 | -3 | -0.2% | 130,000 |
| 2017/02/23 | 1,731 | 1,747 | 1,722 | 1,729 | -2 | -0.1% | 117,900 |
| 2017/02/22 | 1,740 | 1,749 | 1,725 | 1,731 | -3 | -0.2% | 174,400 |
| 2017/02/21 | 1,750 | 1,753 | 1,732 | 1,734 | -17 | -1% | 121,400 |
| 2017/02/20 | 1,750 | 1,756 | 1,742 | 1,751 | -6 | -0.3% | 73,800 |
| 2017/02/17 | 1,757 | 1,762 | 1,746 | 1,757 | -4 | -0.2% | 123,700 |
| 2017/02/16 | 1,777 | 1,777 | 1,759 | 1,761 | -12 | -0.7% | 92,400 |
| 2017/02/15 | 1,784 | 1,785 | 1,770 | 1,773 | +1 | +0.1% | 57,900 |
| 2017/02/14 | 1,793 | 1,793 | 1,770 | 1,772 | -15 | -0.8% | 100,500 |
| 2017/02/13 | 1,783 | 1,792 | 1,776 | 1,787 | +12 | +0.7% | 60,800 |
| 2017/02/10 | 1,775 | 1,777 | 1,761 | 1,775 | +23 | +1.3% | 84,200 |
| 2017/02/09 | 1,753 | 1,758 | 1,750 | 1,752 | -8 | -0.5% | 73,700 |
| 2017/02/08 | 1,760 | 1,760 | 1,742 | 1,760 | -5 | -0.3% | 101,100 |
| 2017/02/07 | 1,775 | 1,775 | 1,761 | 1,765 | -17 | -1% | 72,800 |
| 2017/02/06 | 1,785 | 1,792 | 1,769 | 1,782 | +4 | +0.2% | 62,300 |
| 2017/02/03 | 1,770 | 1,782 | 1,766 | 1,778 | +7 | +0.4% | 115,200 |
| 2017/02/02 | 1,787 | 1,791 | 1,764 | 1,771 | -14 | -0.8% | 78,100 |
| 2017/02/01 | 1,760 | 1,786 | 1,759 | 1,785 | +25 | +1.4% | 143,500 |
| 2017/01/31 | 1,790 | 1,790 | 1,760 | 1,760 | -57 | -3.1% | 169,700 |
| 2017/01/30 | 1,818 | 1,838 | 1,808 | 1,817 | -1 | -0.1% | 92,600 |
| 2017/01/27 | 1,830 | 1,831 | 1,813 | 1,818 | -8 | -0.4% | 115,400 |
| 2017/01/26 | 1,820 | 1,829 | 1,814 | 1,826 | +7 | +0.4% | 92,600 |
| 2017/01/25 | 1,830 | 1,830 | 1,805 | 1,819 | +14 | +0.8% | 88,400 |
| 2017/01/24 | 1,801 | 1,809 | 1,791 | 1,805 | +12 | +0.7% | 70,100 |
| 2017/01/23 | 1,800 | 1,805 | 1,793 | 1,793 | -24 | -1.3% | 88,800 |
2051～
2100
件表示中 / 3768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 | 334,900円 | +5.0% | +1.5% | 2.66% | 21.35倍 | 3.80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 | 468,000円 | +4.4% | +1.9% | 0.51% | 24.05倍 | 2.86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 | 480,500円 | +14.3% | +17.2% | 1.46% | 22.26倍 | 13.36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 | 432,500円 | +21.0% | +29.3% | 0.37% | 38.22倍 | 3.62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 | 464,500円 | +17.1% | +24.0% | 1.40% | 28.87倍 | 5.41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
