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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,170 | 1,195 | 1,158 | 1,180 | +9 | +0.8% | 14,000 |
| 2023/12/14 | 1,205 | 1,209 | 1,170 | 1,171 | -34 | -2.8% | 19,100 |
| 2023/12/13 | 1,189 | 1,207 | 1,174 | 1,205 | +8 | +0.7% | 16,000 |
| 2023/12/12 | 1,171 | 1,210 | 1,170 | 1,197 | +9 | +0.8% | 36,900 |
| 2023/12/11 | 1,148 | 1,188 | 1,131 | 1,188 | +91 | +8.3% | 27,200 |
| 2023/12/08 | 1,179 | 1,179 | 1,070 | 1,097 | -85 | -7.2% | 80,200 |
| 2023/12/07 | 1,204 | 1,205 | 1,182 | 1,182 | -16 | -1.3% | 21,000 |
| 2023/12/06 | 1,206 | 1,215 | 1,198 | 1,198 | -7 | -0.6% | 15,600 |
| 2023/12/05 | 1,200 | 1,211 | 1,197 | 1,205 | +10 | +0.8% | 27,200 |
| 2023/12/04 | 1,195 | 1,195 | 1,175 | 1,195 | +14 | +1.2% | 12,800 |
| 2023/12/01 | 1,210 | 1,213 | 1,174 | 1,181 | -29 | -2.4% | 24,300 |
| 2023/11/30 | 1,213 | 1,218 | 1,201 | 1,210 | -7 | -0.6% | 12,200 |
| 2023/11/29 | 1,220 | 1,230 | 1,207 | 1,217 | +3 | +0.2% | 37,900 |
| 2023/11/28 | 1,192 | 1,219 | 1,188 | 1,214 | +23 | +1.9% | 30,500 |
| 2023/11/27 | 1,131 | 1,223 | 1,124 | 1,191 | +79 | +7.1% | 108,100 |
| 2023/11/24 | 1,149 | 1,160 | 1,112 | 1,112 | -48 | -4.1% | 31,500 |
| 2023/11/22 | 1,144 | 1,186 | 1,143 | 1,160 | +26 | +2.3% | 19,600 |
| 2023/11/21 | 1,170 | 1,170 | 1,122 | 1,134 | -32 | -2.7% | 16,400 |
| 2023/11/20 | 1,195 | 1,200 | 1,162 | 1,166 | -34 | -2.8% | 19,800 |
| 2023/11/17 | 1,100 | 1,212 | 1,099 | 1,200 | +101 | +9.2% | 102,800 |
| 2023/11/16 | 1,076 | 1,099 | 1,063 | 1,099 | +38 | +3.6% | 26,300 |
| 2023/11/15 | 1,119 | 1,119 | 1,061 | 1,061 | -58 | -5.2% | 49,900 |
| 2023/11/14 | 1,120 | 1,125 | 1,060 | 1,119 | +40 | +3.7% | 174,000 |
| 2023/11/13 | 1,079 | 1,079 | 1,067 | 1,079 | +150 | +16.1% | 128,000 |
| 2023/11/10 | 917 | 929 | 917 | 929 | +5 | +0.5% | 4,100 |
| 2023/11/09 | 912 | 926 | 912 | 924 | +7 | +0.8% | 800 |
| 2023/11/08 | 948 | 948 | 915 | 917 | -19 | -2% | 1,900 |
| 2023/11/07 | 939 | 939 | 926 | 936 | -9 | -1% | 1,100 |
| 2023/11/06 | 949 | 950 | 945 | 945 | +3 | +0.3% | 2,500 |
| 2023/11/02 | 944 | 951 | 942 | 942 | ±0 | ±0% | 3,200 |
| 2023/11/01 | 908 | 949 | 908 | 942 | +42 | +4.7% | 8,300 |
| 2023/10/31 | 892 | 903 | 892 | 900 | +8 | +0.9% | 4,600 |
| 2023/10/30 | 909 | 909 | 890 | 892 | -21 | -2.3% | 13,500 |
| 2023/10/27 | 911 | 913 | 909 | 913 | +2 | +0.2% | 5,600 |
| 2023/10/26 | 926 | 926 | 911 | 911 | -16 | -1.7% | 7,100 |
| 2023/10/25 | 922 | 934 | 922 | 927 | -2 | -0.2% | 1,700 |
| 2023/10/24 | 926 | 933 | 886 | 929 | +2 | +0.2% | 19,700 |
| 2023/10/23 | 935 | 935 | 927 | 927 | -8 | -0.9% | 3,800 |
| 2023/10/20 | 937 | 940 | 933 | 935 | -2 | -0.2% | 3,300 |
| 2023/10/19 | 932 | 937 | 932 | 937 | -12 | -1.3% | 1,400 |
| 2023/10/18 | 939 | 949 | 917 | 949 | +10 | +1.1% | 7,500 |
| 2023/10/17 | 939 | 939 | 936 | 939 | +1 | +0.1% | 1,700 |
| 2023/10/16 | 936 | 943 | 930 | 938 | -13 | -1.4% | 8,100 |
| 2023/10/13 | 961 | 967 | 951 | 951 | -15 | -1.6% | 1,800 |
| 2023/10/12 | 974 | 974 | 965 | 966 | -8 | -0.8% | 1,400 |
| 2023/10/11 | 973 | 974 | 966 | 974 | +3 | +0.3% | 3,300 |
| 2023/10/10 | 970 | 972 | 961 | 971 | -2 | -0.2% | 2,800 |
| 2023/10/06 | 973 | 973 | 973 | 973 | ±0 | ±0% | 100 |
| 2023/10/05 | 951 | 973 | 951 | 973 | +23 | +2.4% | 2,300 |
| 2023/10/04 | 985 | 985 | 945 | 950 | -37 | -3.7% | 11,300 |
101～
150
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
