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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,309 | 1,309 | 1,286 | 1,288 | +9 | +0.7% | 1,800 |
| 2022/08/25 | 1,309 | 1,309 | 1,279 | 1,279 | -8 | -0.6% | 2,000 |
| 2022/08/24 | 1,240 | 1,287 | 1,240 | 1,287 | +48 | +3.9% | 2,900 |
| 2022/08/23 | 1,235 | 1,239 | 1,222 | 1,239 | +4 | +0.3% | 2,100 |
| 2022/08/22 | 1,237 | 1,237 | 1,221 | 1,235 | +5 | +0.4% | 1,300 |
| 2022/08/19 | 1,201 | 1,230 | 1,201 | 1,230 | +29 | +2.4% | 1,300 |
| 2022/08/18 | 1,222 | 1,225 | 1,199 | 1,201 | -1 | -0.1% | 1,100 |
| 2022/08/17 | 1,224 | 1,225 | 1,193 | 1,202 | +3 | +0.3% | 1,000 |
| 2022/08/16 | 1,235 | 1,235 | 1,186 | 1,199 | -37 | -3% | 1,900 |
| 2022/08/15 | 1,249 | 1,250 | 1,173 | 1,236 | +71 | +6.1% | 8,300 |
| 2022/08/12 | 1,192 | 1,205 | 1,165 | 1,165 | -29 | -2.4% | 2,600 |
| 2022/08/10 | 1,175 | 1,194 | 1,175 | 1,194 | +19 | +1.6% | 900 |
| 2022/08/09 | 1,175 | 1,175 | 1,175 | 1,175 | -10 | -0.8% | 100 |
| 2022/08/08 | 1,185 | 1,185 | 1,185 | 1,185 | +40 | +3.5% | 100 |
| 2022/08/05 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 200 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,190 | 1,190 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2022/08/02 | 1,187 | 1,194 | 1,175 | 1,175 | -12 | -1% | 1,200 |
| 2022/08/01 | 1,187 | 1,187 | 1,182 | 1,187 | ±0 | ±0% | 1,300 |
| 2022/07/29 | 1,190 | 1,190 | 1,187 | 1,187 | ±0 | ±0% | 200 |
| 2022/07/28 | 1,187 | 1,187 | 1,187 | 1,187 | ±0 | ±0% | 100 |
| 2022/07/27 | 1,187 | 1,187 | 1,187 | 1,187 | -1 | -0.1% | 100 |
| 2022/07/26 | 1,194 | 1,194 | 1,188 | 1,188 | -4 | -0.3% | 300 |
| 2022/07/25 | 1,192 | 1,192 | 1,192 | 1,192 | +18 | +1.5% | 2,500 |
| 2022/07/22 | 1,171 | 1,174 | 1,166 | 1,174 | +12 | +1% | 600 |
| 2022/07/21 | 1,170 | 1,170 | 1,162 | 1,162 | -8 | -0.7% | 200 |
| 2022/07/20 | 1,165 | 1,170 | 1,165 | 1,170 | +5 | +0.4% | 300 |
| 2022/07/19 | 1,157 | 1,180 | 1,157 | 1,165 | +8 | +0.7% | 1,700 |
| 2022/07/15 | 1,157 | 1,157 | 1,157 | 1,157 | -22 | -1.9% | 300 |
| 2022/07/14 | 1,179 | 1,179 | 1,179 | 1,179 | +19 | +1.6% | 200 |
| 2022/07/13 | 1,160 | 1,169 | 1,160 | 1,160 | ±0 | ±0% | 800 |
| 2022/07/12 | 1,175 | 1,175 | 1,155 | 1,160 | -15 | -1.3% | 1,200 |
| 2022/07/11 | 1,178 | 1,179 | 1,175 | 1,175 | +25 | +2.2% | 300 |
| 2022/07/08 | 1,172 | 1,172 | 1,150 | 1,150 | -22 | -1.9% | 1,300 |
| 2022/07/07 | 1,175 | 1,175 | 1,163 | 1,172 | -3 | -0.3% | 3,000 |
| 2022/07/06 | 1,154 | 1,175 | 1,154 | 1,175 | +7 | +0.6% | 900 |
| 2022/07/05 | 1,169 | 1,173 | 1,144 | 1,168 | -20 | -1.7% | 500 |
| 2022/07/04 | 1,188 | 1,188 | 1,188 | 1,188 | +26 | +2.2% | 100 |
| 2022/07/01 | 1,172 | 1,180 | 1,155 | 1,162 | ±0 | ±0% | 1,300 |
| 2022/06/30 | 1,162 | 1,162 | 1,162 | 1,162 | -8 | -0.7% | 100 |
| 2022/06/29 | 1,139 | 1,170 | 1,139 | 1,170 | +20 | +1.7% | 1,200 |
| 2022/06/28 | 1,143 | 1,159 | 1,143 | 1,150 | +12 | +1.1% | 800 |
| 2022/06/27 | 1,138 | 1,138 | 1,138 | 1,138 | ±0 | ±0% | 300 |
| 2022/06/24 | 1,141 | 1,141 | 1,134 | 1,138 | +12 | +1.1% | 6,100 |
| 2022/06/23 | 1,141 | 1,141 | 1,108 | 1,126 | +15 | +1.4% | 5,800 |
| 2022/06/22 | 1,140 | 1,140 | 1,105 | 1,111 | -20 | -1.8% | 5,400 |
| 2022/06/21 | 1,149 | 1,149 | 1,111 | 1,131 | -18 | -1.6% | 3,300 |
| 2022/06/20 | 1,140 | 1,166 | 1,109 | 1,149 | +9 | +0.8% | 7,800 |
| 2022/06/17 | 1,125 | 1,140 | 1,125 | 1,140 | +17 | +1.5% | 1,100 |
| 2022/06/16 | 1,155 | 1,155 | 1,123 | 1,123 | -32 | -2.8% | 700 |
551～
600
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
