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 |
|---|---|---|---|---|---|---|---|
| 2023/03/02 | 1,120 | 1,120 | 1,054 | 1,079 | -48 | -4.3% | 20,900 |
| 2023/03/01 | 1,139 | 1,139 | 1,120 | 1,127 | -12 | -1.1% | 1,400 |
| 2023/02/28 | 1,120 | 1,139 | 1,047 | 1,139 | +10 | +0.9% | 17,000 |
| 2023/02/27 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 800 |
| 2023/02/24 | 1,147 | 1,147 | 1,110 | 1,129 | ±0 | ±0% | 2,900 |
| 2023/02/22 | 1,139 | 1,139 | 1,111 | 1,129 | -10 | -0.9% | 2,500 |
| 2023/02/21 | 1,140 | 1,140 | 1,139 | 1,139 | -1 | -0.1% | 800 |
| 2023/02/20 | 1,125 | 1,146 | 1,125 | 1,140 | +19 | +1.7% | 800 |
| 2023/02/17 | 1,142 | 1,150 | 1,121 | 1,121 | -28 | -2.4% | 7,600 |
| 2023/02/16 | 1,149 | 1,149 | 1,142 | 1,149 | -9 | -0.8% | 1,800 |
| 2023/02/15 | 1,199 | 1,199 | 1,125 | 1,158 | -107 | -8.5% | 13,500 |
| 2023/02/14 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 300 |
| 2023/02/13 | 1,274 | 1,274 | 1,201 | 1,250 | -24 | -1.9% | 4,800 |
| 2023/02/10 | 1,274 | 1,274 | 1,250 | 1,274 | ±0 | ±0% | 600 |
| 2023/02/09 | 1,276 | 1,277 | 1,270 | 1,274 | -4 | -0.3% | 700 |
| 2023/02/08 | 1,278 | 1,278 | 1,270 | 1,278 | ±0 | ±0% | 300 |
| 2023/02/07 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 100 |
| 2023/02/06 | 1,277 | 1,278 | 1,277 | 1,278 | +20 | +1.6% | 600 |
| 2023/02/03 | 1,266 | 1,275 | 1,258 | 1,258 | -5 | -0.4% | 2,600 |
| 2023/02/02 | 1,263 | 1,290 | 1,263 | 1,263 | +7 | +0.6% | 1,300 |
| 2023/02/01 | 1,256 | 1,260 | 1,256 | 1,256 | +1 | +0.1% | 400 |
| 2023/01/31 | 1,255 | 1,255 | 1,255 | 1,255 | +1 | +0.1% | 100 |
| 2023/01/30 | 1,274 | 1,274 | 1,254 | 1,254 | -20 | -1.6% | 200 |
| 2023/01/27 | 1,291 | 1,291 | 1,261 | 1,274 | -20 | -1.5% | 1,100 |
| 2023/01/26 | 1,294 | 1,294 | 1,294 | 1,294 | ±0 | ±0% | 100 |
| 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 |
551～
600
件表示中 / 1516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 | 102,000円 | +11.0% | +11.6% | 3.04% | 13.27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 |
| ケアサービス | 78,900円 | +5.2% | +7.4% | 2.79% | 7.28倍 | 1.02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 |
| メイホーＨＤ | 70,000円 | +35.3% | +574.2% | 0.00% | 11.74倍 | 1.64倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| エスネット | 107,200円 | +11.0% | -33.4% | 4.20% | 23.97倍 | 2.17倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| シンワワイズ | 30,900円 | -0.2% | - | 0.00% | - | 1.30倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
市場注目の銘柄
チャート関連のコラム
