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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 1,017 | 1,031 | 1,010 | 1,023 | -6 | -0.6% | 67,500 |
2010/06/16 | 1,020 | 1,029 | 1,013 | 1,029 | +23 | +2.3% | 102,700 |
2010/06/15 | 1,015 | 1,016 | 994 | 1,006 | -18 | -1.8% | 101,600 |
2010/06/14 | 1,022 | 1,031 | 1,022 | 1,024 | +12 | +1.2% | 78,500 |
2010/06/11 | 1,012 | 1,024 | 1,000 | 1,012 | +15 | +1.5% | 206,300 |
2010/06/10 | 997 | 1,004 | 983 | 997 | ±0 | ±0% | 78,300 |
2010/06/09 | 988 | 1,000 | 978 | 997 | ±0 | ±0% | 84,600 |
2010/06/08 | 972 | 1,004 | 968 | 997 | +25 | +2.6% | 114,000 |
2010/06/07 | 969 | 979 | 967 | 972 | -31 | -3.1% | 136,500 |
2010/06/04 | 994 | 1,005 | 982 | 1,003 | +9 | +0.9% | 103,300 |
2010/06/03 | 988 | 1,006 | 972 | 994 | +10 | +1% | 109,900 |
2010/06/02 | 981 | 1,006 | 977 | 984 | -12 | -1.2% | 154,000 |
2010/06/01 | 1,005 | 1,008 | 994 | 996 | -5 | -0.5% | 89,900 |
2010/05/31 | 985 | 1,004 | 979 | 1,001 | +16 | +1.6% | 98,700 |
2010/05/28 | 959 | 1,000 | 950 | 985 | +41 | +4.3% | 344,100 |
2010/05/27 | 931 | 949 | 922 | 944 | ±0 | ±0% | 273,700 |
2010/05/26 | 995 | 995 | 938 | 944 | -36 | -3.7% | 364,000 |
2010/05/25 | 1,000 | 1,001 | 976 | 980 | -25 | -2.5% | 116,200 |
2010/05/24 | 986 | 1,011 | 984 | 1,005 | +9 | +0.9% | 153,000 |
2010/05/21 | 1,010 | 1,011 | 984 | 996 | -29 | -2.8% | 165,200 |
2010/05/20 | 1,020 | 1,032 | 1,011 | 1,025 | -2 | -0.2% | 78,400 |
2010/05/19 | 1,007 | 1,033 | 1,007 | 1,027 | -2 | -0.2% | 154,300 |
2010/05/18 | 1,046 | 1,061 | 1,023 | 1,029 | -19 | -1.8% | 119,700 |
2010/05/17 | 1,050 | 1,067 | 1,042 | 1,048 | -23 | -2.1% | 240,800 |
2010/05/14 | 1,079 | 1,085 | 1,064 | 1,071 | -26 | -2.4% | 118,700 |
2010/05/13 | 1,075 | 1,114 | 1,075 | 1,097 | +28 | +2.6% | 205,400 |
2010/05/12 | 1,085 | 1,091 | 1,064 | 1,069 | -15 | -1.4% | 204,100 |
2010/05/11 | 1,091 | 1,121 | 1,073 | 1,084 | +6 | +0.6% | 260,500 |
2010/05/10 | 1,079 | 1,091 | 1,028 | 1,078 | -31 | -2.8% | 424,200 |
2010/05/07 | 1,074 | 1,120 | 1,051 | 1,109 | -22 | -1.9% | 190,600 |
2010/05/06 | 1,130 | 1,148 | 1,094 | 1,131 | -20 | -1.7% | 262,000 |
2010/04/30 | 1,131 | 1,167 | 1,131 | 1,151 | +34 | +3% | 197,200 |
2010/04/28 | 1,135 | 1,137 | 1,106 | 1,117 | -47 | -4% | 203,000 |
2010/04/27 | 1,174 | 1,174 | 1,162 | 1,164 | -9 | -0.8% | 70,800 |
2010/04/26 | 1,159 | 1,178 | 1,150 | 1,173 | +20 | +1.7% | 139,700 |
2010/04/23 | 1,112 | 1,154 | 1,112 | 1,153 | +35 | +3.1% | 113,300 |
2010/04/22 | 1,122 | 1,127 | 1,101 | 1,118 | -16 | -1.4% | 169,100 |
2010/04/21 | 1,142 | 1,145 | 1,127 | 1,134 | +2 | +0.2% | 117,000 |
2010/04/20 | 1,125 | 1,150 | 1,123 | 1,132 | +16 | +1.4% | 138,600 |
2010/04/19 | 1,111 | 1,120 | 1,052 | 1,116 | -20 | -1.8% | 195,900 |
2010/04/16 | 1,146 | 1,149 | 1,128 | 1,136 | -9 | -0.8% | 101,600 |
2010/04/15 | 1,152 | 1,152 | 1,137 | 1,145 | +4 | +0.4% | 57,300 |
2010/04/14 | 1,151 | 1,155 | 1,129 | 1,141 | -8 | -0.7% | 205,000 |
2010/04/13 | 1,168 | 1,168 | 1,131 | 1,149 | -7 | -0.6% | 127,200 |
2010/04/12 | 1,108 | 1,160 | 1,108 | 1,156 | +19 | +1.7% | 161,400 |
2010/04/09 | 1,133 | 1,142 | 1,112 | 1,137 | -8 | -0.7% | 108,100 |
2010/04/08 | 1,155 | 1,155 | 1,139 | 1,145 | -9 | -0.8% | 163,200 |
2010/04/07 | 1,138 | 1,158 | 1,135 | 1,154 | +26 | +2.3% | 213,800 |
2010/04/06 | 1,129 | 1,134 | 1,120 | 1,128 | -1 | -0.1% | 89,700 |
2010/04/05 | 1,123 | 1,138 | 1,110 | 1,129 | +16 | +1.4% | 133,900 |
3401~
3450
件表示中 / 3452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 | 294,400円 | +5.7% | +3.7% | 2.51% | 21.76倍 | 3.63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 |
スカパーJ | 91,400円 | +1.2% | -3.4% | 2.41% | 14.38倍 | 0.96倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー!」等のメディア事業が2本柱 |
SHIFT | 1,440,000円 | +29.5% | -3.3% | 0.00% | 34.72倍 | 7.98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 |
ネットワン | 291,100円 | +7.3% | +8.6% | 2.95% | 16.03倍 | 3.01倍 |
|
通信・セキュリティなどITインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約5割 |
ガンホー | 265,900円 | +0.6% | +2.4% | 1.13% | 9.30倍 | 1.20倍 |
|
スマホゲーム「パズル&ドラゴンズ」が収益柱、PCオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム