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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,252 | 1,257 | 1,248 | 1,251 | +2 | +0.2% | 53,500 |
| 2014/05/20 | 1,260 | 1,260 | 1,249 | 1,249 | +3 | +0.2% | 24,200 |
| 2014/05/19 | 1,244 | 1,254 | 1,231 | 1,246 | +4 | +0.3% | 75,200 |
| 2014/05/16 | 1,228 | 1,247 | 1,228 | 1,242 | -10 | -0.8% | 67,200 |
| 2014/05/15 | 1,250 | 1,258 | 1,240 | 1,252 | -22 | -1.7% | 54,500 |
| 2014/05/14 | 1,283 | 1,289 | 1,272 | 1,274 | -9 | -0.7% | 35,600 |
| 2014/05/13 | 1,279 | 1,287 | 1,273 | 1,283 | +20 | +1.6% | 113,400 |
| 2014/05/12 | 1,239 | 1,277 | 1,223 | 1,263 | +32 | +2.6% | 114,500 |
| 2014/05/09 | 1,225 | 1,240 | 1,220 | 1,231 | ±0 | ±0% | 35,200 |
| 2014/05/08 | 1,226 | 1,240 | 1,219 | 1,231 | +12 | +1% | 64,000 |
| 2014/05/07 | 1,250 | 1,259 | 1,216 | 1,219 | -58 | -4.5% | 63,900 |
| 2014/05/02 | 1,281 | 1,291 | 1,268 | 1,277 | -3 | -0.2% | 39,400 |
| 2014/05/01 | 1,276 | 1,280 | 1,246 | 1,280 | +17 | +1.3% | 63,100 |
| 2014/04/30 | 1,250 | 1,280 | 1,250 | 1,263 | +16 | +1.3% | 92,500 |
| 2014/04/28 | 1,278 | 1,278 | 1,239 | 1,247 | +7 | +0.6% | 72,300 |
| 2014/04/25 | 1,230 | 1,249 | 1,226 | 1,240 | +20 | +1.6% | 63,000 |
| 2014/04/24 | 1,223 | 1,240 | 1,211 | 1,220 | +1 | +0.1% | 74,700 |
| 2014/04/23 | 1,205 | 1,220 | 1,205 | 1,219 | +17 | +1.4% | 18,000 |
| 2014/04/22 | 1,224 | 1,224 | 1,202 | 1,202 | -6 | -0.5% | 17,900 |
| 2014/04/21 | 1,208 | 1,228 | 1,206 | 1,208 | -4 | -0.3% | 47,200 |
| 2014/04/18 | 1,231 | 1,231 | 1,207 | 1,212 | -26 | -2.1% | 63,900 |
| 2014/04/17 | 1,250 | 1,254 | 1,234 | 1,238 | +7 | +0.6% | 46,400 |
| 2014/04/16 | 1,221 | 1,241 | 1,217 | 1,231 | +24 | +2% | 46,900 |
| 2014/04/15 | 1,261 | 1,263 | 1,201 | 1,207 | -40 | -3.2% | 97,100 |
| 2014/04/14 | 1,190 | 1,278 | 1,190 | 1,247 | +57 | +4.8% | 131,500 |
| 2014/04/11 | 1,189 | 1,211 | 1,167 | 1,190 | -7 | -0.6% | 100,800 |
| 2014/04/10 | 1,219 | 1,232 | 1,195 | 1,197 | -8 | -0.7% | 64,200 |
| 2014/04/09 | 1,207 | 1,228 | 1,200 | 1,205 | -7 | -0.6% | 89,200 |
| 2014/04/08 | 1,244 | 1,246 | 1,210 | 1,212 | -32 | -2.6% | 50,000 |
| 2014/04/07 | 1,268 | 1,268 | 1,242 | 1,244 | -29 | -2.3% | 34,500 |
| 2014/04/04 | 1,271 | 1,282 | 1,266 | 1,273 | -6 | -0.5% | 35,600 |
| 2014/04/03 | 1,272 | 1,296 | 1,267 | 1,279 | +8 | +0.6% | 54,300 |
| 2014/04/02 | 1,294 | 1,294 | 1,268 | 1,271 | -20 | -1.5% | 76,300 |
| 2014/04/01 | 1,317 | 1,317 | 1,281 | 1,291 | -2 | -0.2% | 70,700 |
| 2014/03/31 | 1,268 | 1,297 | 1,245 | 1,293 | +37 | +2.9% | 70,500 |
| 2014/03/28 | 1,251 | 1,263 | 1,225 | 1,256 | -6 | -0.5% | 97,400 |
| 2014/03/27 | 1,283 | 1,283 | 1,254 | 1,262 | -23 | -1.8% | 76,700 |
| 2014/03/26 | 1,283 | 1,289 | 1,261 | 1,285 | +21 | +1.7% | 77,200 |
| 2014/03/25 | 1,275 | 1,281 | 1,259 | 1,264 | -10 | -0.8% | 50,700 |
| 2014/03/24 | 1,253 | 1,307 | 1,253 | 1,274 | +21 | +1.7% | 82,700 |
| 2014/03/20 | 1,304 | 1,322 | 1,251 | 1,253 | -31 | -2.4% | 124,900 |
| 2014/03/19 | 1,313 | 1,313 | 1,277 | 1,284 | -12 | -0.9% | 73,500 |
| 2014/03/18 | 1,281 | 1,310 | 1,277 | 1,296 | +46 | +3.7% | 69,200 |
| 2014/03/17 | 1,286 | 1,290 | 1,240 | 1,250 | -49 | -3.8% | 79,600 |
| 2014/03/14 | 1,325 | 1,327 | 1,297 | 1,299 | -29 | -2.2% | 219,600 |
| 2014/03/13 | 1,310 | 1,343 | 1,310 | 1,328 | +15 | +1.1% | 45,000 |
| 2014/03/12 | 1,337 | 1,338 | 1,306 | 1,313 | -41 | -3% | 70,600 |
| 2014/03/11 | 1,358 | 1,363 | 1,342 | 1,354 | +3 | +0.2% | 50,500 |
| 2014/03/10 | 1,355 | 1,362 | 1,343 | 1,351 | -10 | -0.7% | 49,300 |
| 2014/03/07 | 1,356 | 1,375 | 1,348 | 1,361 | +21 | +1.6% | 66,700 |
2701～
2750
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
