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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 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 |
| 2022/11/10 | 1,242 | 1,242 | 1,242 | 1,242 | +2 | +0.2% | 100 |
| 2022/11/09 | 1,270 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 1,800 |
| 2022/11/08 | 1,270 | 1,270 | 1,270 | 1,270 | +17 | +1.4% | 100 |
| 2022/11/07 | 1,253 | 1,253 | 1,253 | 1,253 | -4 | -0.3% | 700 |
551～
600
件表示中 / 1487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 | 105,600円 | +12.2% | +506.4% | 2.75% | 15.13倍 | 1.63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 |
| 協和コンサ | 592,000円 | +0.5% | +8.0% | 0.51% | 6.66倍 | 0.91倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| エアクロ | 42,300円 | +14.3% | - | 0.00% | 346.72倍 | 5.59倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| タメニー | 12,900円 | +5.6% | - | 0.00% | - | 113.16倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| 総医研 | 12,900円 | -2.1% | - | 0.00% | - | 0.56倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム
