エヌ・シー・エヌの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,119 | 1,130 | 1,002 | 1,085 | -53 | -4.7% | 24,000 |
| 2025/04/03 | 1,109 | 1,168 | 1,109 | 1,138 | -39 | -3.3% | 7,200 |
| 2025/04/02 | 1,174 | 1,183 | 1,123 | 1,177 | +12 | +1% | 5,800 |
| 2025/04/01 | 1,250 | 1,250 | 1,159 | 1,165 | -85 | -6.8% | 11,200 |
| 2025/03/31 | 1,259 | 1,288 | 1,200 | 1,250 | -19 | -1.5% | 11,600 |
| 2025/03/28 | 1,183 | 1,270 | 1,150 | 1,269 | +58 | +4.8% | 9,200 |
| 2025/03/27 | 1,216 | 1,234 | 1,211 | 1,211 | -5 | -0.4% | 600 |
| 2025/03/26 | 1,220 | 1,249 | 1,190 | 1,216 | +26 | +2.2% | 6,400 |
| 2025/03/25 | 1,204 | 1,204 | 1,156 | 1,190 | +14 | +1.2% | 4,400 |
| 2025/03/24 | 1,184 | 1,199 | 1,163 | 1,176 | -26 | -2.2% | 3,100 |
| 2025/03/21 | 1,185 | 1,215 | 1,168 | 1,202 | +47 | +4.1% | 3,000 |
| 2025/03/19 | 1,204 | 1,222 | 1,155 | 1,155 | -49 | -4.1% | 6,000 |
| 2025/03/18 | 1,180 | 1,206 | 1,175 | 1,204 | +24 | +2% | 4,900 |
| 2025/03/17 | 1,152 | 1,180 | 1,140 | 1,180 | +28 | +2.4% | 3,900 |
| 2025/03/14 | 1,159 | 1,173 | 1,140 | 1,152 | -7 | -0.6% | 1,400 |
| 2025/03/13 | 1,129 | 1,183 | 1,129 | 1,159 | +30 | +2.7% | 4,400 |
| 2025/03/12 | 1,115 | 1,133 | 1,115 | 1,129 | +14 | +1.3% | 2,900 |
| 2025/03/11 | 1,123 | 1,143 | 1,083 | 1,115 | -8 | -0.7% | 9,400 |
| 2025/03/10 | 1,161 | 1,166 | 1,120 | 1,123 | -27 | -2.3% | 7,300 |
| 2025/03/07 | 1,174 | 1,174 | 1,150 | 1,150 | -28 | -2.4% | 2,100 |
| 2025/03/06 | 1,151 | 1,197 | 1,151 | 1,178 | +32 | +2.8% | 6,500 |
| 2025/03/05 | 1,208 | 1,208 | 1,133 | 1,146 | -64 | -5.3% | 11,400 |
| 2025/03/04 | 1,181 | 1,281 | 1,130 | 1,210 | +7 | +0.6% | 20,200 |
| 2025/03/03 | 1,187 | 1,210 | 1,170 | 1,203 | -9 | -0.7% | 7,700 |
| 2025/02/28 | 1,229 | 1,270 | 1,212 | 1,212 | -47 | -3.7% | 6,300 |
| 2025/02/27 | 1,250 | 1,268 | 1,238 | 1,259 | +9 | +0.7% | 2,800 |
| 2025/02/26 | 1,270 | 1,270 | 1,218 | 1,250 | -20 | -1.6% | 7,600 |
| 2025/02/25 | 1,275 | 1,280 | 1,215 | 1,270 | -5 | -0.4% | 11,200 |
| 2025/02/21 | 1,270 | 1,295 | 1,270 | 1,275 | +6 | +0.5% | 2,900 |
| 2025/02/20 | 1,304 | 1,304 | 1,269 | 1,269 | -31 | -2.4% | 4,900 |
| 2025/02/19 | 1,338 | 1,338 | 1,257 | 1,300 | -41 | -3.1% | 8,300 |
| 2025/02/18 | 1,380 | 1,380 | 1,335 | 1,341 | -37 | -2.7% | 7,000 |
| 2025/02/17 | 1,316 | 1,388 | 1,316 | 1,378 | +109 | +8.6% | 32,100 |
| 2025/02/14 | 1,319 | 1,319 | 1,268 | 1,269 | -52 | -3.9% | 15,900 |
| 2025/02/13 | 1,319 | 1,340 | 1,315 | 1,321 | -2 | -0.2% | 2,800 |
| 2025/02/12 | 1,356 | 1,356 | 1,323 | 1,323 | -16 | -1.2% | 4,000 |
| 2025/02/10 | 1,361 | 1,361 | 1,339 | 1,339 | -30 | -2.2% | 1,800 |
| 2025/02/07 | 1,380 | 1,380 | 1,350 | 1,369 | -5 | -0.4% | 7,000 |
| 2025/02/06 | 1,330 | 1,374 | 1,327 | 1,374 | +42 | +3.2% | 5,500 |
| 2025/02/05 | 1,351 | 1,351 | 1,310 | 1,332 | +8 | +0.6% | 2,000 |
| 2025/02/04 | 1,348 | 1,349 | 1,310 | 1,324 | -14 | -1% | 6,700 |
| 2025/02/03 | 1,336 | 1,385 | 1,320 | 1,338 | -22 | -1.6% | 7,500 |
| 2025/01/31 | 1,377 | 1,409 | 1,360 | 1,360 | -26 | -1.9% | 13,400 |
| 2025/01/30 | 1,455 | 1,460 | 1,380 | 1,386 | -58 | -4% | 14,400 |
| 2025/01/29 | 1,446 | 1,446 | 1,401 | 1,444 | -2 | -0.1% | 17,500 |
| 2025/01/28 | 1,375 | 1,448 | 1,370 | 1,446 | +74 | +5.4% | 19,100 |
| 2025/01/27 | 1,347 | 1,390 | 1,347 | 1,372 | +25 | +1.9% | 11,500 |
| 2025/01/24 | 1,323 | 1,390 | 1,300 | 1,347 | +41 | +3.1% | 29,400 |
| 2025/01/23 | 1,286 | 1,348 | 1,221 | 1,306 | +30 | +2.4% | 37,800 |
| 2025/01/22 | 1,259 | 1,288 | 1,259 | 1,276 | +5 | +0.4% | 3,700 |
1～
50
件表示中 / 1478件
類似銘柄と比較する
現在ご覧いただいている「エヌ・シー・エヌ」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 |
|---|---|---|---|---|---|---|---|---|
| エヌ・シー・エヌ | 108,500円 | +12.2% | +506.4% | 2.67% | 15.54倍 | 1.68倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| 笑美面 | 174,800円 | - | - | 0.00% | 15.80倍 | 4.92倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| こころＮＴ | 91,500円 | +3.9% | 0.0% | 3.28% | 7.97倍 | 0.37倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| ＴＡＣ | 18,600円 | +1.2% | - | 2.15% | 22.49倍 | 0.53倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| ケアサービス | 80,900円 | +5.3% | +17.4% | 2.47% | 7.02倍 | 1.12倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
市場注目の銘柄
チャート関連のコラム
