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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,289 | 1,294 | 1,289 | 1,294 | +24 | +1.9% | 1,300 |
| 2023/01/24 | 1,260 | 1,270 | 1,260 | 1,270 | +15 | +1.2% | 900 |
| 2023/01/23 | 1,260 | 1,260 | 1,248 | 1,255 | +7 | +0.6% | 1,200 |
| 2023/01/20 | 1,240 | 1,250 | 1,240 | 1,248 | +8 | +0.6% | 700 |
| 2023/01/19 | 1,230 | 1,256 | 1,230 | 1,240 | +18 | +1.5% | 700 |
| 2023/01/18 | 1,241 | 1,264 | 1,210 | 1,222 | -19 | -1.5% | 3,200 |
| 2023/01/17 | 1,300 | 1,300 | 1,230 | 1,241 | -29 | -2.3% | 5,000 |
| 2023/01/16 | 1,275 | 1,275 | 1,270 | 1,270 | -6 | -0.5% | 900 |
| 2023/01/13 | 1,302 | 1,304 | 1,276 | 1,276 | -26 | -2% | 900 |
| 2023/01/12 | 1,319 | 1,320 | 1,302 | 1,302 | -17 | -1.3% | 500 |
| 2023/01/11 | 1,320 | 1,325 | 1,315 | 1,319 | +5 | +0.4% | 1,100 |
| 2023/01/10 | 1,314 | 1,315 | 1,314 | 1,314 | ±0 | ±0% | 500 |
| 2023/01/06 | 1,315 | 1,315 | 1,314 | 1,314 | ±0 | ±0% | 200 |
| 2023/01/05 | 1,320 | 1,349 | 1,314 | 1,314 | +24 | +1.9% | 1,100 |
| 2023/01/04 | 1,300 | 1,313 | 1,290 | 1,290 | +16 | +1.3% | 800 |
| 2022/12/30 | 1,278 | 1,282 | 1,274 | 1,274 | -13 | -1% | 900 |
| 2022/12/29 | 1,275 | 1,287 | 1,275 | 1,287 | +12 | +0.9% | 2,300 |
| 2022/12/28 | 1,305 | 1,328 | 1,275 | 1,275 | -45 | -3.4% | 1,900 |
| 2022/12/27 | 1,296 | 1,320 | 1,296 | 1,320 | +25 | +1.9% | 2,100 |
| 2022/12/26 | 1,320 | 1,320 | 1,295 | 1,295 | -25 | -1.9% | 1,800 |
| 2022/12/23 | 1,303 | 1,328 | 1,301 | 1,320 | ±0 | ±0% | 3,800 |
| 2022/12/22 | 1,323 | 1,323 | 1,301 | 1,320 | -1 | -0.1% | 2,700 |
| 2022/12/21 | 1,361 | 1,388 | 1,321 | 1,321 | -26 | -1.9% | 4,700 |
| 2022/12/20 | 1,393 | 1,397 | 1,320 | 1,347 | -43 | -3.1% | 3,500 |
| 2022/12/19 | 1,360 | 1,398 | 1,360 | 1,390 | +30 | +2.2% | 4,100 |
| 2022/12/16 | 1,378 | 1,399 | 1,360 | 1,360 | -21 | -1.5% | 5,700 |
| 2022/12/15 | 1,389 | 1,389 | 1,381 | 1,381 | -8 | -0.6% | 700 |
| 2022/12/14 | 1,374 | 1,391 | 1,374 | 1,389 | +16 | +1.2% | 6,500 |
| 2022/12/13 | 1,384 | 1,390 | 1,373 | 1,373 | -15 | -1.1% | 2,400 |
| 2022/12/12 | 1,412 | 1,412 | 1,388 | 1,388 | +6 | +0.4% | 1,600 |
| 2022/12/09 | 1,412 | 1,412 | 1,380 | 1,382 | -13 | -0.9% | 2,100 |
| 2022/12/08 | 1,390 | 1,410 | 1,371 | 1,395 | +35 | +2.6% | 5,300 |
| 2022/12/07 | 1,360 | 1,400 | 1,360 | 1,360 | +19 | +1.4% | 3,900 |
| 2022/12/06 | 1,311 | 1,341 | 1,309 | 1,341 | +36 | +2.8% | 3,500 |
| 2022/12/05 | 1,308 | 1,338 | 1,305 | 1,305 | +24 | +1.9% | 5,100 |
| 2022/12/02 | 1,289 | 1,289 | 1,281 | 1,281 | -9 | -0.7% | 200 |
| 2022/12/01 | 1,289 | 1,292 | 1,289 | 1,290 | -5 | -0.4% | 2,400 |
| 2022/11/30 | 1,281 | 1,295 | 1,280 | 1,295 | -5 | -0.4% | 2,700 |
| 2022/11/29 | 1,275 | 1,300 | 1,275 | 1,300 | +27 | +2.1% | 600 |
| 2022/11/28 | 1,329 | 1,329 | 1,273 | 1,273 | -44 | -3.3% | 2,200 |
| 2022/11/25 | 1,344 | 1,344 | 1,313 | 1,317 | +3 | +0.2% | 3,100 |
| 2022/11/24 | 1,295 | 1,314 | 1,289 | 1,314 | +23 | +1.8% | 1,600 |
| 2022/11/22 | 1,290 | 1,292 | 1,282 | 1,291 | +1 | +0.1% | 1,400 |
| 2022/11/21 | 1,265 | 1,290 | 1,260 | 1,290 | +26 | +2.1% | 700 |
| 2022/11/18 | 1,264 | 1,264 | 1,264 | 1,264 | -16 | -1.3% | 300 |
| 2022/11/17 | 1,260 | 1,280 | 1,260 | 1,280 | +8 | +0.6% | 500 |
| 2022/11/16 | 1,252 | 1,274 | 1,251 | 1,272 | -3 | -0.2% | 800 |
| 2022/11/15 | 1,283 | 1,299 | 1,264 | 1,275 | +22 | +1.8% | 2,300 |
| 2022/11/14 | 1,250 | 1,276 | 1,250 | 1,253 | +13 | +1% | 1,000 |
| 2022/11/11 | 1,252 | 1,270 | 1,240 | 1,240 | -2 | -0.2% | 3,400 |
451～
500
件表示中 / 1391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 | 96,000円 | +12.2% | +506.4% | 3.02% | 13.70倍 | 1.48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 |
| インターグ | - | - | - | - | - | - |
|
- |
| ロココ | 83,300円 | +7.5% | -20.0% | 2.40% | 13.41倍 | 1.25倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
| オンデック | 106,800円 | +98.8% | - | - | - | - |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| エコナックＨＤ | 11,400円 | +0.4% | +28.4% | 0.00% | 23.22倍 | 0.63倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
市場注目の銘柄
チャート関連のコラム
