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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,690 | 1,690 | 1,668 | 1,684 | -8 | -0.5% | 114,900 |
| 2015/08/10 | 1,658 | 1,695 | 1,658 | 1,692 | +38 | +2.3% | 147,000 |
| 2015/08/07 | 1,659 | 1,659 | 1,640 | 1,654 | -7 | -0.4% | 167,500 |
| 2015/08/06 | 1,665 | 1,678 | 1,655 | 1,661 | +11 | +0.7% | 173,100 |
| 2015/08/05 | 1,660 | 1,668 | 1,645 | 1,650 | -6 | -0.4% | 112,400 |
| 2015/08/04 | 1,668 | 1,671 | 1,643 | 1,656 | -13 | -0.8% | 98,800 |
| 2015/08/03 | 1,665 | 1,675 | 1,660 | 1,669 | +4 | +0.2% | 102,200 |
| 2015/07/31 | 1,678 | 1,683 | 1,651 | 1,665 | -10 | -0.6% | 129,700 |
| 2015/07/30 | 1,685 | 1,692 | 1,648 | 1,675 | -30 | -1.8% | 194,600 |
| 2015/07/29 | 1,698 | 1,710 | 1,679 | 1,705 | +44 | +2.6% | 238,700 |
| 2015/07/28 | 1,658 | 1,667 | 1,637 | 1,661 | -9 | -0.5% | 108,600 |
| 2015/07/27 | 1,698 | 1,708 | 1,663 | 1,670 | -16 | -0.9% | 154,800 |
| 2015/07/24 | 1,694 | 1,695 | 1,680 | 1,686 | -11 | -0.6% | 89,000 |
| 2015/07/23 | 1,662 | 1,700 | 1,658 | 1,697 | +35 | +2.1% | 287,400 |
| 2015/07/22 | 1,669 | 1,680 | 1,659 | 1,662 | -10 | -0.6% | 133,800 |
| 2015/07/21 | 1,676 | 1,679 | 1,663 | 1,672 | -1 | -0.1% | 83,100 |
| 2015/07/17 | 1,674 | 1,675 | 1,661 | 1,673 | +4 | +0.2% | 58,500 |
| 2015/07/16 | 1,669 | 1,670 | 1,654 | 1,669 | +7 | +0.4% | 137,600 |
| 2015/07/15 | 1,657 | 1,669 | 1,647 | 1,662 | +10 | +0.6% | 152,300 |
| 2015/07/14 | 1,636 | 1,654 | 1,631 | 1,652 | +43 | +2.7% | 196,800 |
| 2015/07/13 | 1,570 | 1,615 | 1,566 | 1,609 | +51 | +3.3% | 120,500 |
| 2015/07/10 | 1,567 | 1,577 | 1,551 | 1,558 | -9 | -0.6% | 116,900 |
| 2015/07/09 | 1,570 | 1,571 | 1,518 | 1,567 | -27 | -1.7% | 232,700 |
| 2015/07/08 | 1,621 | 1,625 | 1,592 | 1,594 | -30 | -1.8% | 189,100 |
| 2015/07/07 | 1,617 | 1,636 | 1,608 | 1,624 | +24 | +1.5% | 115,300 |
| 2015/07/06 | 1,613 | 1,613 | 1,596 | 1,600 | -29 | -1.8% | 127,000 |
| 2015/07/03 | 1,645 | 1,645 | 1,623 | 1,629 | -5 | -0.3% | 69,900 |
| 2015/07/02 | 1,638 | 1,647 | 1,628 | 1,634 | +8 | +0.5% | 101,800 |
| 2015/07/01 | 1,625 | 1,628 | 1,610 | 1,626 | +7 | +0.4% | 88,400 |
| 2015/06/30 | 1,602 | 1,623 | 1,598 | 1,619 | +9 | +0.6% | 156,100 |
| 2015/06/29 | 1,630 | 1,634 | 1,610 | 1,610 | -44 | -2.7% | 199,600 |
| 2015/06/26 | 1,671 | 1,674 | 1,650 | 1,654 | -3 | -0.2% | 154,000 |
| 2015/06/25 | 1,660 | 1,665 | 1,647 | 1,657 | -9 | -0.5% | 133,800 |
| 2015/06/24 | 1,669 | 1,678 | 1,659 | 1,666 | +2 | +0.1% | 145,900 |
| 2015/06/23 | 1,662 | 1,670 | 1,652 | 1,664 | +12 | +0.7% | 167,000 |
| 2015/06/22 | 1,659 | 1,663 | 1,647 | 1,652 | -5 | -0.3% | 115,000 |
| 2015/06/19 | 1,623 | 1,659 | 1,616 | 1,657 | +41 | +2.5% | 437,000 |
| 2015/06/18 | 1,621 | 1,627 | 1,609 | 1,616 | -8 | -0.5% | 93,600 |
| 2015/06/17 | 1,611 | 1,628 | 1,611 | 1,624 | +13 | +0.8% | 117,700 |
| 2015/06/16 | 1,605 | 1,630 | 1,605 | 1,611 | -1 | -0.1% | 137,500 |
| 2015/06/15 | 1,606 | 1,619 | 1,600 | 1,612 | +1 | +0.1% | 88,200 |
| 2015/06/12 | 1,602 | 1,618 | 1,599 | 1,611 | +14 | +0.9% | 173,300 |
| 2015/06/11 | 1,596 | 1,609 | 1,587 | 1,597 | +12 | +0.8% | 135,200 |
| 2015/06/10 | 1,591 | 1,602 | 1,581 | 1,585 | -11 | -0.7% | 194,600 |
| 2015/06/09 | 1,618 | 1,623 | 1,595 | 1,596 | -24 | -1.5% | 209,800 |
| 2015/06/08 | 1,640 | 1,640 | 1,617 | 1,620 | -13 | -0.8% | 149,000 |
| 2015/06/05 | 1,626 | 1,640 | 1,615 | 1,633 | +3 | +0.2% | 173,800 |
| 2015/06/04 | 1,632 | 1,638 | 1,621 | 1,630 | -6 | -0.4% | 186,300 |
| 2015/06/03 | 1,644 | 1,648 | 1,633 | 1,636 | -9 | -0.5% | 109,200 |
| 2015/06/02 | 1,645 | 1,664 | 1,638 | 1,645 | +7 | +0.4% | 277,400 |
2451～
2500
件表示中 / 3767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 | 333,800円 | +5.0% | +1.5% | 2.67% | 21.28倍 | 3.79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 | 467,000円 | +4.4% | +1.9% | 0.51% | 23.99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 | 478,000円 | +14.3% | +17.2% | 1.46% | 22.14倍 | 13.29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 | 427,500円 | +21.0% | +29.3% | 0.37% | 37.78倍 | 3.59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 | 460,500円 | +17.1% | +24.0% | 1.41% | 28.62倍 | 5.36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
