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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,764 | 1,773 | 1,757 | 1,766 | -2 | -0.1% | 89,000 |
| 2015/11/20 | 1,751 | 1,770 | 1,751 | 1,768 | +17 | +1% | 123,700 |
| 2015/11/19 | 1,748 | 1,755 | 1,737 | 1,751 | +15 | +0.9% | 165,600 |
| 2015/11/18 | 1,738 | 1,743 | 1,730 | 1,736 | +10 | +0.6% | 99,600 |
| 2015/11/17 | 1,725 | 1,734 | 1,714 | 1,726 | +14 | +0.8% | 178,500 |
| 2015/11/16 | 1,695 | 1,717 | 1,689 | 1,712 | -11 | -0.6% | 104,400 |
| 2015/11/13 | 1,712 | 1,725 | 1,702 | 1,723 | +4 | +0.2% | 94,900 |
| 2015/11/12 | 1,720 | 1,733 | 1,709 | 1,719 | +3 | +0.2% | 173,500 |
| 2015/11/11 | 1,693 | 1,718 | 1,682 | 1,716 | +16 | +0.9% | 119,300 |
| 2015/11/10 | 1,685 | 1,705 | 1,685 | 1,700 | -15 | -0.9% | 84,700 |
| 2015/11/09 | 1,696 | 1,715 | 1,688 | 1,715 | +24 | +1.4% | 180,700 |
| 2015/11/06 | 1,700 | 1,702 | 1,685 | 1,691 | -4 | -0.2% | 170,600 |
| 2015/11/05 | 1,690 | 1,707 | 1,685 | 1,695 | +4 | +0.2% | 170,900 |
| 2015/11/04 | 1,693 | 1,700 | 1,685 | 1,691 | +19 | +1.1% | 153,200 |
| 2015/11/02 | 1,669 | 1,693 | 1,653 | 1,672 | -18 | -1.1% | 259,400 |
| 2015/10/30 | 1,679 | 1,696 | 1,603 | 1,690 | +10 | +0.6% | 261,100 |
| 2015/10/29 | 1,650 | 1,684 | 1,640 | 1,680 | +5 | +0.3% | 474,800 |
| 2015/10/28 | 1,650 | 1,675 | 1,644 | 1,675 | +15 | +0.9% | 221,600 |
| 2015/10/27 | 1,660 | 1,667 | 1,653 | 1,660 | -8 | -0.5% | 97,500 |
| 2015/10/26 | 1,668 | 1,674 | 1,653 | 1,668 | +29 | +1.8% | 210,300 |
| 2015/10/23 | 1,640 | 1,658 | 1,630 | 1,639 | +14 | +0.9% | 164,700 |
| 2015/10/22 | 1,602 | 1,630 | 1,598 | 1,625 | +14 | +0.9% | 114,800 |
| 2015/10/21 | 1,579 | 1,612 | 1,565 | 1,611 | +18 | +1.1% | 135,500 |
| 2015/10/20 | 1,610 | 1,612 | 1,579 | 1,593 | -6 | -0.4% | 87,800 |
| 2015/10/19 | 1,598 | 1,611 | 1,589 | 1,599 | +5 | +0.3% | 128,000 |
| 2015/10/16 | 1,580 | 1,625 | 1,564 | 1,594 | +15 | +0.9% | 240,300 |
| 2015/10/15 | 1,507 | 1,586 | 1,507 | 1,579 | +73 | +4.8% | 359,900 |
| 2015/10/14 | 1,496 | 1,514 | 1,495 | 1,506 | -13 | -0.9% | 90,600 |
| 2015/10/13 | 1,513 | 1,520 | 1,493 | 1,519 | -15 | -1% | 168,000 |
| 2015/10/09 | 1,514 | 1,545 | 1,509 | 1,534 | +31 | +2.1% | 175,700 |
| 2015/10/08 | 1,513 | 1,518 | 1,492 | 1,503 | -10 | -0.7% | 157,500 |
| 2015/10/07 | 1,506 | 1,523 | 1,479 | 1,513 | +10 | +0.7% | 147,400 |
| 2015/10/06 | 1,501 | 1,518 | 1,492 | 1,503 | +1 | +0.1% | 127,700 |
| 2015/10/05 | 1,482 | 1,504 | 1,470 | 1,502 | +27 | +1.8% | 112,500 |
| 2015/10/02 | 1,460 | 1,478 | 1,449 | 1,475 | +8 | +0.5% | 88,000 |
| 2015/10/01 | 1,477 | 1,490 | 1,454 | 1,467 | +1 | +0.1% | 120,400 |
| 2015/09/30 | 1,417 | 1,472 | 1,414 | 1,466 | +75 | +5.4% | 208,500 |
| 2015/09/29 | 1,429 | 1,443 | 1,390 | 1,391 | -59 | -4.1% | 208,900 |
| 2015/09/28 | 1,425 | 1,465 | 1,419 | 1,450 | +28 | +2% | 254,200 |
| 2015/09/25 | 1,393 | 1,424 | 1,393 | 1,422 | -1 | -0.1% | 447,600 |
| 2015/09/24 | 1,432 | 1,468 | 1,423 | 1,423 | -32 | -2.2% | 320,800 |
| 2015/09/18 | 1,471 | 1,475 | 1,445 | 1,455 | -43 | -2.9% | 280,900 |
| 2015/09/17 | 1,492 | 1,506 | 1,477 | 1,498 | +7 | +0.5% | 213,700 |
| 2015/09/16 | 1,487 | 1,503 | 1,476 | 1,491 | +21 | +1.4% | 180,000 |
| 2015/09/15 | 1,473 | 1,497 | 1,463 | 1,470 | +14 | +1% | 199,400 |
| 2015/09/14 | 1,480 | 1,481 | 1,452 | 1,456 | -20 | -1.4% | 124,300 |
| 2015/09/11 | 1,432 | 1,484 | 1,432 | 1,476 | +16 | +1.1% | 176,400 |
| 2015/09/10 | 1,440 | 1,476 | 1,432 | 1,460 | -10 | -0.7% | 148,000 |
| 2015/09/09 | 1,452 | 1,478 | 1,441 | 1,470 | +56 | +4% | 166,000 |
| 2015/09/08 | 1,444 | 1,471 | 1,411 | 1,414 | -27 | -1.9% | 121,900 |
2201～
2250
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
