ＮＣＤ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,778 | 1,841 | 1,762 | 1,834 | +59 | +3.3% | 45,300 |
| 2024/03/01 | 1,760 | 1,799 | 1,733 | 1,775 | -2 | -0.1% | 28,300 |
| 2024/02/29 | 1,796 | 1,800 | 1,759 | 1,777 | -30 | -1.7% | 39,300 |
| 2024/02/28 | 1,815 | 1,858 | 1,792 | 1,807 | -4 | -0.2% | 29,300 |
| 2024/02/27 | 1,807 | 1,842 | 1,791 | 1,811 | -7 | -0.4% | 33,700 |
| 2024/02/26 | 1,811 | 1,856 | 1,791 | 1,818 | +8 | +0.4% | 59,600 |
| 2024/02/22 | 1,849 | 1,859 | 1,802 | 1,810 | -20 | -1.1% | 82,000 |
| 2024/02/21 | 1,847 | 1,875 | 1,807 | 1,830 | -72 | -3.8% | 68,400 |
| 2024/02/20 | 1,840 | 2,000 | 1,817 | 1,902 | +125 | +7% | 226,200 |
| 2024/02/19 | 1,706 | 1,800 | 1,678 | 1,777 | +50 | +2.9% | 96,300 |
| 2024/02/16 | 1,630 | 1,742 | 1,572 | 1,727 | +87 | +5.3% | 130,700 |
| 2024/02/15 | 1,699 | 1,728 | 1,639 | 1,640 | -49 | -2.9% | 109,800 |
| 2024/02/14 | 1,780 | 1,845 | 1,685 | 1,689 | +12 | +0.7% | 415,900 |
| 2024/02/13 | 1,677 | 1,677 | 1,677 | 1,677 | +300 | +21.8% | 22,500 |
| 2024/02/09 | 1,385 | 1,420 | 1,360 | 1,377 | -3 | -0.2% | 82,800 |
| 2024/02/08 | 1,379 | 1,386 | 1,339 | 1,380 | +10 | +0.7% | 35,500 |
| 2024/02/07 | 1,365 | 1,390 | 1,355 | 1,370 | -6 | -0.4% | 15,600 |
| 2024/02/06 | 1,408 | 1,408 | 1,360 | 1,376 | -43 | -3% | 25,800 |
| 2024/02/05 | 1,401 | 1,434 | 1,386 | 1,419 | +19 | +1.4% | 29,600 |
| 2024/02/02 | 1,400 | 1,401 | 1,380 | 1,400 | +11 | +0.8% | 19,800 |
| 2024/02/01 | 1,426 | 1,426 | 1,389 | 1,389 | -49 | -3.4% | 20,000 |
| 2024/01/31 | 1,427 | 1,449 | 1,415 | 1,438 | +11 | +0.8% | 16,400 |
| 2024/01/30 | 1,420 | 1,432 | 1,410 | 1,427 | +7 | +0.5% | 14,800 |
| 2024/01/29 | 1,437 | 1,459 | 1,420 | 1,420 | -23 | -1.6% | 26,100 |
| 2024/01/26 | 1,437 | 1,460 | 1,426 | 1,443 | -4 | -0.3% | 33,700 |
| 2024/01/25 | 1,396 | 1,464 | 1,380 | 1,447 | +72 | +5.2% | 62,200 |
| 2024/01/24 | 1,390 | 1,400 | 1,358 | 1,375 | -23 | -1.6% | 32,500 |
| 2024/01/23 | 1,388 | 1,420 | 1,370 | 1,398 | +5 | +0.4% | 30,200 |
| 2024/01/22 | 1,425 | 1,426 | 1,373 | 1,393 | -33 | -2.3% | 58,200 |
| 2024/01/19 | 1,394 | 1,447 | 1,384 | 1,426 | +42 | +3% | 47,900 |
| 2024/01/18 | 1,401 | 1,406 | 1,366 | 1,384 | -11 | -0.8% | 23,200 |
| 2024/01/17 | 1,370 | 1,415 | 1,361 | 1,395 | +27 | +2% | 49,500 |
| 2024/01/16 | 1,357 | 1,368 | 1,334 | 1,368 | +21 | +1.6% | 24,200 |
| 2024/01/15 | 1,311 | 1,347 | 1,298 | 1,347 | +25 | +1.9% | 22,700 |
| 2024/01/12 | 1,350 | 1,370 | 1,322 | 1,322 | -33 | -2.4% | 26,300 |
| 2024/01/11 | 1,363 | 1,363 | 1,329 | 1,355 | +9 | +0.7% | 30,100 |
| 2024/01/10 | 1,365 | 1,374 | 1,335 | 1,346 | -29 | -2.1% | 33,700 |
| 2024/01/09 | 1,343 | 1,375 | 1,313 | 1,375 | +46 | +3.5% | 66,000 |
| 2024/01/05 | 1,328 | 1,329 | 1,299 | 1,329 | +14 | +1.1% | 35,000 |
| 2024/01/04 | 1,313 | 1,363 | 1,301 | 1,315 | +15 | +1.2% | 117,600 |
| 2023/12/29 | 1,290 | 1,339 | 1,290 | 1,300 | +22 | +1.7% | 176,400 |
| 2023/12/28 | 1,228 | 1,280 | 1,224 | 1,278 | +50 | +4.1% | 122,300 |
| 2023/12/27 | 1,230 | 1,239 | 1,210 | 1,228 | +13 | +1.1% | 70,900 |
| 2023/12/26 | 1,186 | 1,249 | 1,186 | 1,215 | +64 | +5.6% | 145,000 |
| 2023/12/25 | 1,134 | 1,174 | 1,130 | 1,151 | +10 | +0.9% | 22,500 |
| 2023/12/22 | 1,139 | 1,169 | 1,139 | 1,141 | +2 | +0.2% | 13,200 |
| 2023/12/21 | 1,137 | 1,156 | 1,136 | 1,139 | -8 | -0.7% | 14,900 |
| 2023/12/20 | 1,173 | 1,173 | 1,143 | 1,147 | -27 | -2.3% | 16,800 |
| 2023/12/19 | 1,174 | 1,185 | 1,163 | 1,174 | -10 | -0.8% | 9,400 |
| 2023/12/18 | 1,187 | 1,197 | 1,118 | 1,184 | +4 | +0.3% | 33,400 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ＮＣＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＮＣＤ | 160,700円 | +9.9% | +2.8% | 3.36% | 9.07倍 | 2.07倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| カウリス | 237,400円 | +36.8% | +58.0% | 0.00% | 46.61倍 | 32.04倍 |
|
- |
| シンクロフード | 52,700円 | - | - | - | - | 3.29倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ウィルズ | 66,000円 | +11.6% | +10.1% | 1.67% | 20.47倍 | 7.39倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| スターツ出版 | 360,000円 | +1.9% | +5.6% | 1.67% | 7.59倍 | 1.69倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
