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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,805 | 1,820 | 1,799 | 1,813 | +21 | +1.2% | 392,400 |
| 2015/03/12 | 1,790 | 1,798 | 1,775 | 1,792 | +10 | +0.6% | 364,700 |
| 2015/03/11 | 1,784 | 1,794 | 1,778 | 1,782 | -2 | -0.1% | 237,400 |
| 2015/03/10 | 1,789 | 1,795 | 1,780 | 1,784 | +5 | +0.3% | 213,800 |
| 2015/03/09 | 1,777 | 1,788 | 1,768 | 1,779 | +6 | +0.3% | 236,100 |
| 2015/03/06 | 1,785 | 1,788 | 1,769 | 1,773 | -9 | -0.5% | 272,800 |
| 2015/03/05 | 1,772 | 1,787 | 1,772 | 1,782 | +10 | +0.6% | 161,800 |
| 2015/03/04 | 1,755 | 1,776 | 1,752 | 1,772 | +4 | +0.2% | 227,300 |
| 2015/03/03 | 1,770 | 1,776 | 1,761 | 1,768 | +3 | +0.2% | 250,000 |
| 2015/03/02 | 1,772 | 1,777 | 1,761 | 1,765 | -6 | -0.3% | 431,700 |
| 2015/02/27 | 1,770 | 1,780 | 1,758 | 1,771 | +21 | +1.2% | 323,600 |
| 2015/02/26 | 1,785 | 1,785 | 1,750 | 1,750 | -21 | -1.2% | 571,200 |
| 2015/02/25 | 1,753 | 1,810 | 1,741 | 1,771 | -113 | -6% | 772,900 |
| 2015/02/24 | 1,876 | 1,889 | 1,874 | 1,884 | +11 | +0.6% | 530,300 |
| 2015/02/23 | 1,872 | 1,883 | 1,861 | 1,873 | +19 | +1% | 591,600 |
| 2015/02/20 | 1,850 | 1,856 | 1,846 | 1,854 | +7 | +0.4% | 259,300 |
| 2015/02/19 | 1,840 | 1,858 | 1,839 | 1,847 | +15 | +0.8% | 308,800 |
| 2015/02/18 | 1,817 | 1,839 | 1,813 | 1,832 | +22 | +1.2% | 363,800 |
| 2015/02/17 | 1,800 | 1,817 | 1,791 | 1,810 | +11 | +0.6% | 253,100 |
| 2015/02/16 | 1,818 | 1,843 | 1,795 | 1,799 | +21 | +1.2% | 546,100 |
| 2015/02/13 | 1,756 | 1,785 | 1,733 | 1,778 | +22 | +1.3% | 625,800 |
| 2015/02/12 | 1,778 | 1,785 | 1,751 | 1,756 | -3 | -0.2% | 391,400 |
| 2015/02/10 | 1,769 | 1,778 | 1,745 | 1,759 | -14 | -0.8% | 342,600 |
| 2015/02/09 | 1,819 | 1,819 | 1,765 | 1,773 | -21 | -1.2% | 436,800 |
| 2015/02/06 | 1,789 | 1,800 | 1,782 | 1,794 | +15 | +0.8% | 139,000 |
| 2015/02/05 | 1,775 | 1,787 | 1,761 | 1,779 | +6 | +0.3% | 163,500 |
| 2015/02/04 | 1,783 | 1,794 | 1,763 | 1,773 | +8 | +0.5% | 229,900 |
| 2015/02/03 | 1,780 | 1,784 | 1,756 | 1,765 | -2 | -0.1% | 218,200 |
| 2015/02/02 | 1,800 | 1,820 | 1,751 | 1,767 | -57 | -3.1% | 523,100 |
| 2015/01/30 | 1,800 | 1,827 | 1,791 | 1,824 | +27 | +1.5% | 173,700 |
| 2015/01/29 | 1,815 | 1,815 | 1,790 | 1,797 | -4 | -0.2% | 184,500 |
| 2015/01/28 | 1,781 | 1,809 | 1,781 | 1,801 | +11 | +0.6% | 159,400 |
| 2015/01/27 | 1,785 | 1,803 | 1,770 | 1,790 | +13 | +0.7% | 307,000 |
| 2015/01/26 | 1,820 | 1,820 | 1,770 | 1,777 | -43 | -2.4% | 443,400 |
| 2015/01/23 | 1,869 | 1,870 | 1,802 | 1,820 | -38 | -2% | 341,600 |
| 2015/01/22 | 1,850 | 1,876 | 1,844 | 1,858 | +8 | +0.4% | 253,600 |
| 2015/01/21 | 1,842 | 1,857 | 1,834 | 1,850 | +15 | +0.8% | 216,800 |
| 2015/01/20 | 1,816 | 1,851 | 1,813 | 1,835 | +27 | +1.5% | 168,600 |
| 2015/01/19 | 1,800 | 1,818 | 1,792 | 1,808 | +17 | +0.9% | 131,500 |
| 2015/01/16 | 1,780 | 1,798 | 1,762 | 1,791 | +1 | +0.1% | 215,600 |
| 2015/01/15 | 1,770 | 1,792 | 1,770 | 1,790 | +20 | +1.1% | 121,400 |
| 2015/01/14 | 1,767 | 1,782 | 1,761 | 1,770 | +4 | +0.2% | 126,900 |
| 2015/01/13 | 1,751 | 1,769 | 1,735 | 1,766 | +10 | +0.6% | 139,500 |
| 2015/01/09 | 1,778 | 1,778 | 1,750 | 1,756 | -19 | -1.1% | 263,900 |
| 2015/01/08 | 1,775 | 1,777 | 1,756 | 1,775 | +21 | +1.2% | 104,400 |
| 2015/01/07 | 1,752 | 1,769 | 1,750 | 1,754 | -1 | -0.1% | 153,000 |
| 2015/01/06 | 1,775 | 1,787 | 1,753 | 1,755 | -24 | -1.3% | 263,600 |
| 2015/01/05 | 1,771 | 1,795 | 1,766 | 1,779 | +11 | +0.6% | 161,000 |
| 2014/12/30 | 1,784 | 1,785 | 1,763 | 1,768 | -12 | -0.7% | 140,600 |
| 2014/12/29 | 1,780 | 1,783 | 1,758 | 1,780 | +15 | +0.8% | 143,600 |
2501～
2550
件表示中 / 3715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 | 345,100円 | +5.0% | +1.5% | 2.58% | 21.99倍 | 3.91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 | 913,200円 | +15.5% | +6.1% | 0.00% | 26.96倍 | 6.18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 |
| 東 映 | 479,000円 | -4.3% | -16.2% | 0.25% | 20.45倍 | 1.12倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| テレ朝ＨＤ | 259,600円 | +2.8% | +1.6% | 2.31% | 10.10倍 | 0.59倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| Ｓａｎｓａｎ | 205,000円 | +29.9% | +128.8% | 0.00% | 117.68倍 | 17.85倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
